Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 9.95 | 10.18 | 9.9 | 10.17 | 10.17 | +0.26 (+2.62%) | 11,227,088 |
16 Aug 2023 | CNY | 10.1 | 10.18 | 9.85 | 9.91 | 9.91 | -0.38 (-3.69%) | 11,452,000 |
15 Aug 2023 | CNY | 10.05 | 10.59 | 9.98 | 10.29 | 10.29 | +0.26 (+2.59%) | 16,096,400 |
14 Aug 2023 | CNY | 9.78 | 10.17 | 9.72 | 10.03 | 10.03 | +0.07 (+0.70%) | 10,368,001 |
11 Aug 2023 | CNY | 10.25 | 10.29 | 9.9 | 9.96 | 9.96 | -0.32 (-3.11%) | 9,409,300 |
10 Aug 2023 | CNY | 10.31 | 10.43 | 10.19 | 10.28 | 10.28 | -0.06 (-0.58%) | 10,769,800 |
9 Aug 2023 | CNY | 10.64 | 10.66 | 10.31 | 10.34 | 10.34 | -0.21 (-1.99%) | 10,746,900 |
8 Aug 2023 | CNY | 11 | 11.05 | 10.46 | 10.55 | 10.55 | -0.4 (-3.65%) | 16,821,400 |
7 Aug 2023 | CNY | 11.22 | 11.33 | 10.93 | 10.95 | 10.95 | -0.67 (-5.77%) | 21,441,700 |
4 Aug 2023 | CNY | 12 | 12.3 | 11.61 | 11.62 | 11.62 | -0.56 (-4.60%) | 23,910,300 |
3 Aug 2023 | CNY | 11.78 | 12.36 | 11.31 | 12.18 | 12.18 | +0.04 (+0.33%) | 31,032,600 |
2 Aug 2023 | CNY | 11.6 | 12.66 | 11.35 | 12.14 | 12.14 | +0.47 (+4.03%) | 34,260,114 |
1 Aug 2023 | CNY | 12 | 12.86 | 11.45 | 11.67 | 11.67 | -0.69 (-5.58%) | 36,960,514 |
31 Jul 2023 | CNY | 11.08 | 12.36 | 10.62 | 12.36 | 12.36 | +1.12 (+9.96%) | 39,734,888 |
28 Jul 2023 | CNY | 11.45 | 12.06 | 10.87 | 11.24 | 11.24 | -0.34 (-2.94%) | 37,629,188 |
27 Jul 2023 | CNY | 11.4 | 13.15 | 11.29 | 11.58 | 11.58 | -0.67 (-5.47%) | 47,342,626 |
26 Jul 2023 | CNY | 10.1 | 12.25 | 10.03 | 12.25 | 12.25 | +1.11 (+9.96%) | 46,524,726 |
25 Jul 2023 | CNY | 9.79 | 11.14 | 9.79 | 11.14 | 11.14 | +1.01 (+9.97%) | 41,111,114 |
24 Jul 2023 | CNY | 10.13 | 11.23 | 10.13 | 10.13 | 10.13 | -1.13 (-10.04%) | 40,943,326 |
21 Jul 2023 | CNY | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | +1.02 (+9.96%) | 4,335,100 |
20 Jul 2023 | CNY | 9.29 | 10.24 | 9.29 | 10.24 | 10.24 | +0.93 (+9.99%) | 24,369,926 |
19 Jul 2023 | CNY | 8.82 | 9.5 | 8.82 | 9.31 | 9.31 | +0.29 (+3.22%) | 20,567,200 |
18 Jul 2023 | CNY | 8.8 | 9.09 | 8.62 | 9.02 | 9.02 | +0.22 (+2.50%) | 11,406,803 |
17 Jul 2023 | CNY | 8.66 | 8.81 | 8.36 | 8.8 | 8.8 | +0.13 (+1.50%) | 9,034,600 |
14 Jul 2023 | CNY | 9.13 | 9.17 | 8.66 | 8.67 | 8.67 | -0.59 (-6.37%) | 13,599,200 |
13 Jul 2023 | CNY | 9.36 | 9.51 | 9.13 | 9.26 | 9.26 | -0.16 (-1.70%) | 10,178,600 |
12 Jul 2023 | CNY | 9.3 | 9.73 | 9.12 | 9.42 | 9.42 | +0.12 (+1.29%) | 15,615,632 |
11 Jul 2023 | CNY | 9.36 | 9.37 | 9.1 | 9.3 | 9.3 | -0.25 (-2.62%) | 14,645,516 |
10 Jul 2023 | CNY | 8.93 | 9.59 | 8.82 | 9.55 | 9.55 | +0.61 (+6.82%) | 25,728,316 |
7 Jul 2023 | CNY | 8.62 | 9.2 | 8.57 | 8.94 | 8.94 | +0.28 (+3.23%) | 14,903,200 |