Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 10.59 | 10.8 | 10.5 | 10.53 | 10.53 | -0.08 (-0.75%) | 3,213,600 |
22 Sep 2023 | CNY | 10.22 | 10.63 | 10.17 | 10.61 | 10.61 | +0.35 (+3.41%) | 4,892,300 |
21 Sep 2023 | CNY | 10.51 | 10.56 | 10.25 | 10.26 | 10.26 | -0.29 (-2.75%) | 4,022,710 |
20 Sep 2023 | CNY | 10.7 | 10.74 | 10.54 | 10.55 | 10.55 | -0.15 (-1.40%) | 2,567,600 |
19 Sep 2023 | CNY | 10.94 | 10.96 | 10.68 | 10.7 | 10.7 | -0.22 (-2.01%) | 2,693,600 |
18 Sep 2023 | CNY | 10.59 | 10.98 | 10.57 | 10.92 | 10.92 | +0.26 (+2.44%) | 4,306,800 |
15 Sep 2023 | CNY | 10.63 | 10.74 | 10.56 | 10.66 | 10.66 | +0.03 (+0.28%) | 2,671,600 |
14 Sep 2023 | CNY | 10.71 | 10.77 | 10.53 | 10.63 | 10.63 | -0.12 (-1.12%) | 2,792,800 |
13 Sep 2023 | CNY | 10.91 | 10.96 | 10.67 | 10.75 | 10.75 | -0.19 (-1.74%) | 2,410,200 |
12 Sep 2023 | CNY | 10.87 | 11.02 | 10.86 | 10.94 | 10.94 | -0.02 (-0.18%) | 2,211,700 |
11 Sep 2023 | CNY | 10.78 | 10.99 | 10.71 | 10.96 | 10.96 | +0.17 (+1.58%) | 3,208,300 |
8 Sep 2023 | CNY | 10.85 | 10.86 | 10.63 | 10.79 | 10.79 | -0.08 (-0.74%) | 3,245,060 |
7 Sep 2023 | CNY | 11.05 | 11.11 | 10.86 | 10.87 | 10.87 | -0.21 (-1.90%) | 2,728,500 |
6 Sep 2023 | CNY | 11.06 | 11.13 | 11.01 | 11.08 | 11.08 | -0.01 (-0.09%) | 2,191,300 |
5 Sep 2023 | CNY | 11.05 | 11.2 | 10.99 | 11.09 | 11.09 | -0.02 (-0.18%) | 2,982,000 |
4 Sep 2023 | CNY | 10.88 | 11.14 | 10.86 | 11.11 | 11.11 | +0.23 (+2.11%) | 4,020,900 |
1 Sep 2023 | CNY | 10.75 | 10.96 | 10.74 | 10.88 | 10.88 | +0.13 (+1.21%) | 2,678,500 |
31 Aug 2023 | CNY | 10.89 | 10.96 | 10.74 | 10.75 | 10.75 | -0.22 (-2.01%) | 3,479,700 |
30 Aug 2023 | CNY | 10.87 | 11.09 | 10.82 | 10.97 | 10.97 | +0.15 (+1.39%) | 5,285,760 |
29 Aug 2023 | CNY | 10.52 | 10.84 | 10.47 | 10.82 | 10.82 | +0.32 (+3.05%) | 4,523,560 |
28 Aug 2023 | CNY | 10.98 | 11.05 | 10.5 | 10.5 | 10.5 | -0.04 (-0.38%) | 4,759,260 |
25 Aug 2023 | CNY | 10.79 | 10.88 | 10.47 | 10.54 | 10.54 | -0.32 (-2.95%) | 4,235,160 |
24 Aug 2023 | CNY | 10.72 | 10.9 | 10.64 | 10.86 | 10.86 | +0.14 (+1.31%) | 3,062,460 |
23 Aug 2023 | CNY | 10.89 | 10.94 | 10.71 | 10.72 | 10.72 | -0.22 (-2.01%) | 2,941,260 |
22 Aug 2023 | CNY | 11.06 | 11.16 | 10.73 | 10.94 | 10.94 | -0.11 (-1.00%) | 4,256,600 |
21 Aug 2023 | CNY | 11.01 | 11.18 | 11 | 11.05 | 11.05 | +0.01 (+0.09%) | 2,764,500 |
18 Aug 2023 | CNY | 11.36 | 11.42 | 11.04 | 11.04 | 11.04 | -0.35 (-3.07%) | 4,525,870 |
17 Aug 2023 | CNY | 11.2 | 11.41 | 11.15 | 11.39 | 11.39 | +0.11 (+0.98%) | 3,165,400 |
16 Aug 2023 | CNY | 11.21 | 11.43 | 11.14 | 11.28 | 11.28 | -0.03 (-0.27%) | 2,977,400 |
15 Aug 2023 | CNY | 11.38 | 11.47 | 11.19 | 11.31 | 11.31 | -0.1 (-0.88%) | 3,220,900 |