Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 11.56 | 11.66 | 11.26 | 11.3 | 11.3 | -0.25 (-2.16%) | 3,660,200 |
10 Aug 2023 | CNY | 11.5 | 11.63 | 11.49 | 11.55 | 11.55 | 0.0 (0.0%) | 2,342,400 |
9 Aug 2023 | CNY | 11.63 | 11.71 | 11.55 | 11.55 | 11.55 | -0.1 (-0.86%) | 2,948,300 |
8 Aug 2023 | CNY | 11.8 | 11.85 | 11.63 | 11.65 | 11.65 | -0.13 (-1.10%) | 3,659,700 |
7 Aug 2023 | CNY | 11.9 | 11.99 | 11.77 | 11.78 | 11.78 | -0.11 (-0.93%) | 3,929,970 |
4 Aug 2023 | CNY | 11.96 | 12.08 | 11.87 | 11.89 | 11.89 | -0.04 (-0.34%) | 4,296,400 |
3 Aug 2023 | CNY | 11.99 | 11.99 | 11.78 | 11.93 | 11.93 | -0.01 (-0.08%) | 3,977,960 |
2 Aug 2023 | CNY | 12.06 | 12.06 | 11.88 | 11.94 | 11.94 | -0.12 (-1.00%) | 5,277,350 |
1 Aug 2023 | CNY | 12.37 | 12.37 | 12.06 | 12.06 | 12.06 | -0.25 (-2.03%) | 7,529,970 |
31 Jul 2023 | CNY | 11.89 | 12.35 | 11.8 | 12.31 | 12.31 | +0.41 (+3.45%) | 11,312,800 |
28 Jul 2023 | CNY | 11.59 | 11.98 | 11.53 | 11.9 | 11.9 | +0.26 (+2.23%) | 7,357,200 |
27 Jul 2023 | CNY | 11.9 | 11.91 | 11.63 | 11.64 | 11.64 | -0.29 (-2.43%) | 5,865,600 |
26 Jul 2023 | CNY | 11.73 | 11.95 | 11.67 | 11.93 | 11.93 | +0.09 (+0.76%) | 7,380,180 |
25 Jul 2023 | CNY | 11.82 | 11.93 | 11.65 | 11.84 | 11.84 | +0.12 (+1.02%) | 8,537,350 |
24 Jul 2023 | CNY | 11.64 | 11.84 | 11.42 | 11.72 | 11.72 | -0.02 (-0.17%) | 6,935,080 |
21 Jul 2023 | CNY | 11.73 | 11.88 | 11.53 | 11.74 | 11.74 | -0.21 (-1.76%) | 11,069,000 |
20 Jul 2023 | CNY | 11.36 | 12.13 | 11.36 | 11.95 | 11.95 | +0.57 (+5.01%) | 18,467,310 |
19 Jul 2023 | CNY | 11.19 | 11.45 | 11.17 | 11.38 | 11.38 | +0.16 (+1.43%) | 4,486,000 |
18 Jul 2023 | CNY | 11.2 | 11.27 | 11.11 | 11.22 | 11.22 | 0.0 (0.0%) | 2,522,600 |
17 Jul 2023 | CNY | 11.18 | 11.26 | 10.89 | 11.22 | 11.22 | +0.04 (+0.36%) | 4,059,570 |
14 Jul 2023 | CNY | 11.3 | 11.34 | 11.16 | 11.18 | 11.18 | -0.15 (-1.32%) | 3,193,900 |
13 Jul 2023 | CNY | 11.11 | 11.36 | 11.1 | 11.33 | 11.33 | +0.26 (+2.35%) | 5,017,370 |
12 Jul 2023 | CNY | 11.38 | 11.44 | 11.07 | 11.07 | 11.07 | -0.41 (-3.57%) | 6,993,300 |
11 Jul 2023 | CNY | 11.43 | 11.48 | 11.31 | 11.48 | 11.48 | +0.09 (+0.79%) | 3,866,110 |
10 Jul 2023 | CNY | 11.32 | 11.57 | 11.27 | 11.39 | 11.39 | +0.08 (+0.71%) | 5,641,390 |
7 Jul 2023 | CNY | 11.5 | 11.55 | 11.11 | 11.31 | 11.31 | -0.07 (-0.62%) | 7,203,900 |
6 Jul 2023 | CNY | 11.45 | 11.5 | 11.35 | 11.38 | 11.38 | -0.05 (-0.44%) | 2,972,860 |
5 Jul 2023 | CNY | 11.53 | 11.57 | 11.4 | 11.43 | 11.43 | -0.16 (-1.38%) | 3,795,870 |
4 Jul 2023 | CNY | 11.6 | 11.63 | 11.47 | 11.59 | 11.59 | -0.01 (-0.09%) | 3,471,900 |
3 Jul 2023 | CNY | 11.6 | 11.64 | 11.5 | 11.6 | 11.6 | +0.07 (+0.61%) | 4,052,600 |