Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 11.98 | 12.57 | 11.98 | 12.52 | 12.52 | +0.46 (+3.81%) | 3,152,900 |
16 Aug 2023 | CNY | 12.2 | 12.39 | 12.04 | 12.06 | 12.06 | -0.15 (-1.23%) | 1,610,000 |
15 Aug 2023 | CNY | 12.48 | 12.48 | 12.14 | 12.21 | 12.21 | -0.03 (-0.25%) | 1,306,039 |
14 Aug 2023 | CNY | 12.25 | 12.49 | 12.05 | 12.24 | 12.24 | -0.06 (-0.49%) | 1,899,199 |
11 Aug 2023 | CNY | 12.58 | 12.68 | 12.28 | 12.3 | 12.3 | -0.21 (-1.68%) | 1,907,200 |
10 Aug 2023 | CNY | 12.21 | 12.56 | 12.17 | 12.51 | 12.51 | +0.22 (+1.79%) | 2,379,200 |
9 Aug 2023 | CNY | 12.51 | 12.53 | 12.24 | 12.29 | 12.29 | -0.22 (-1.76%) | 1,771,300 |
8 Aug 2023 | CNY | 12.41 | 12.6 | 12.3 | 12.51 | 12.51 | +0.1 (+0.81%) | 1,936,500 |
7 Aug 2023 | CNY | 12.38 | 12.63 | 12.38 | 12.41 | 12.41 | -0.06 (-0.48%) | 1,657,993 |
4 Aug 2023 | CNY | 12.65 | 12.77 | 12.41 | 12.47 | 12.47 | -0.32 (-2.50%) | 2,972,005 |
3 Aug 2023 | CNY | 12.59 | 12.84 | 12.44 | 12.79 | 12.79 | +0.24 (+1.91%) | 3,605,012 |
2 Aug 2023 | CNY | 12.4 | 12.58 | 12.3 | 12.55 | 12.55 | +0.15 (+1.21%) | 2,062,200 |
1 Aug 2023 | CNY | 12.58 | 12.66 | 12.32 | 12.4 | 12.4 | -0.18 (-1.43%) | 1,854,000 |
31 Jul 2023 | CNY | 12.18 | 12.63 | 12.16 | 12.58 | 12.58 | +0.37 (+3.03%) | 3,675,800 |
28 Jul 2023 | CNY | 12.06 | 12.35 | 11.96 | 12.21 | 12.21 | +0.1 (+0.83%) | 2,613,100 |
27 Jul 2023 | CNY | 12.2 | 12.24 | 12.07 | 12.11 | 12.11 | -0.12 (-0.98%) | 1,660,000 |
26 Jul 2023 | CNY | 12.11 | 12.34 | 12 | 12.23 | 12.23 | +0.11 (+0.91%) | 3,297,300 |
25 Jul 2023 | CNY | 12.13 | 12.48 | 12.05 | 12.12 | 12.12 | -0.04 (-0.33%) | 3,011,400 |
24 Jul 2023 | CNY | 12.44 | 12.44 | 11.96 | 12.16 | 12.16 | -0.43 (-3.42%) | 5,587,802 |
21 Jul 2023 | CNY | 11.77 | 12.89 | 11.69 | 12.59 | 12.59 | +0.73 (+6.16%) | 7,981,000 |
20 Jul 2023 | CNY | 11.82 | 12.01 | 11.78 | 11.86 | 11.86 | +0.09 (+0.76%) | 2,610,558 |
19 Jul 2023 | CNY | 11.73 | 11.8 | 11.68 | 11.77 | 11.77 | +0.09 (+0.77%) | 1,748,700 |
18 Jul 2023 | CNY | 11.68 | 11.78 | 11.5 | 11.68 | 11.68 | +0.1 (+0.86%) | 1,669,359 |
17 Jul 2023 | CNY | 11.56 | 11.6 | 11.3 | 11.58 | 11.58 | +0.08 (+0.70%) | 1,776,800 |
14 Jul 2023 | CNY | 11.7 | 11.9 | 11.45 | 11.5 | 11.5 | -0.05 (-0.43%) | 3,109,685 |
13 Jul 2023 | CNY | 11.58 | 11.63 | 11.49 | 11.55 | 11.55 | +0.07 (+0.61%) | 1,039,800 |
12 Jul 2023 | CNY | 11.55 | 11.65 | 11.4 | 11.48 | 11.48 | -0.07 (-0.61%) | 1,342,185 |
11 Jul 2023 | CNY | 11.55 | 11.68 | 11.46 | 11.55 | 11.55 | +0.01 (+0.09%) | 1,701,000 |
10 Jul 2023 | CNY | 11.6 | 11.8 | 11.48 | 11.54 | 11.54 | -0.17 (-1.45%) | 1,975,324 |
7 Jul 2023 | CNY | 11.51 | 11.8 | 11.44 | 11.71 | 11.71 | +0.2 (+1.74%) | 2,759,100 |