Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 11.64 | 11.68 | 11.46 | 11.52 | 11.52 | -0.12 (-1.03%) | 2,168,650 |
22 Sep 2023 | CNY | 11.57 | 11.67 | 11.49 | 11.64 | 11.64 | +0.03 (+0.26%) | 1,898,090 |
21 Sep 2023 | CNY | 11.81 | 11.84 | 11.55 | 11.61 | 11.61 | -0.2 (-1.69%) | 2,378,330 |
20 Sep 2023 | CNY | 11.89 | 11.92 | 11.8 | 11.81 | 11.81 | -0.02 (-0.17%) | 1,936,120 |
19 Sep 2023 | CNY | 11.88 | 11.91 | 11.79 | 11.83 | 11.83 | -0.07 (-0.59%) | 1,900,380 |
18 Sep 2023 | CNY | 11.7 | 11.95 | 11.57 | 11.9 | 11.9 | +0.17 (+1.45%) | 2,703,210 |
15 Sep 2023 | CNY | 11.68 | 11.77 | 11.59 | 11.73 | 11.73 | +0.17 (+1.47%) | 3,413,750 |
14 Sep 2023 | CNY | 11.74 | 11.78 | 11.45 | 11.56 | 11.56 | -0.18 (-1.53%) | 3,670,990 |
13 Sep 2023 | CNY | 11.78 | 11.93 | 11.67 | 11.74 | 11.74 | -0.09 (-0.76%) | 1,982,290 |
12 Sep 2023 | CNY | 11.76 | 11.92 | 11.73 | 11.83 | 11.83 | +0.06 (+0.51%) | 1,741,600 |
11 Sep 2023 | CNY | 11.71 | 11.81 | 11.6 | 11.77 | 11.77 | +0.16 (+1.38%) | 2,016,510 |
8 Sep 2023 | CNY | 11.58 | 11.67 | 11.49 | 11.61 | 11.61 | -0.06 (-0.51%) | 1,902,200 |
7 Sep 2023 | CNY | 11.73 | 11.87 | 11.63 | 11.67 | 11.67 | -0.15 (-1.27%) | 2,079,690 |
6 Sep 2023 | CNY | 11.81 | 11.9 | 11.71 | 11.82 | 11.82 | -0.04 (-0.34%) | 2,233,140 |
5 Sep 2023 | CNY | 11.96 | 11.99 | 11.81 | 11.86 | 11.86 | -0.14 (-1.17%) | 2,651,580 |
4 Sep 2023 | CNY | 11.79 | 12.03 | 11.7 | 12 | 12 | +0.22 (+1.87%) | 3,613,810 |
1 Sep 2023 | CNY | 11.74 | 11.87 | 11.62 | 11.78 | 11.78 | +0.11 (+0.94%) | 3,716,860 |
31 Aug 2023 | CNY | 11.77 | 11.79 | 11.55 | 11.67 | 11.67 | -0.12 (-1.02%) | 3,055,480 |
30 Aug 2023 | CNY | 11.88 | 11.95 | 11.7 | 11.79 | 11.79 | -0.11 (-0.92%) | 3,944,600 |
29 Aug 2023 | CNY | 11.91 | 11.97 | 11.57 | 11.9 | 11.9 | -0.09 (-0.75%) | 6,505,270 |
28 Aug 2023 | CNY | 12.45 | 12.45 | 11.97 | 11.99 | 11.99 | +0.13 (+1.10%) | 3,222,780 |
25 Aug 2023 | CNY | 12.06 | 12.08 | 11.8 | 11.86 | 11.86 | -0.24 (-1.98%) | 2,258,040 |
24 Aug 2023 | CNY | 12.03 | 12.19 | 11.98 | 12.1 | 12.1 | +0.08 (+0.67%) | 1,863,470 |
23 Aug 2023 | CNY | 12.08 | 12.17 | 11.97 | 12.02 | 12.02 | -0.14 (-1.15%) | 2,112,470 |
22 Aug 2023 | CNY | 12.14 | 12.25 | 11.96 | 12.16 | 12.16 | +0.05 (+0.41%) | 2,772,090 |
21 Aug 2023 | CNY | 12.26 | 12.35 | 12.11 | 12.11 | 12.11 | -0.17 (-1.38%) | 1,861,560 |
18 Aug 2023 | CNY | 12.58 | 12.64 | 12.26 | 12.28 | 12.28 | -0.3 (-2.38%) | 3,550,360 |
17 Aug 2023 | CNY | 12.48 | 12.66 | 12.44 | 12.58 | 12.58 | +0.05 (+0.40%) | 2,401,520 |
16 Aug 2023 | CNY | 12.48 | 12.72 | 12.4 | 12.53 | 12.53 | -0.03 (-0.24%) | 2,721,090 |
15 Aug 2023 | CNY | 12.58 | 12.62 | 12.42 | 12.56 | 12.56 | -0.02 (-0.16%) | 3,144,470 |