Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 10.48 | 10.64 | 10.29 | 10.29 | 10.29 | -0.19 (-1.81%) | 1,825,350 |
17 Aug 2023 | CNY | 10.47 | 10.59 | 10.32 | 10.48 | 10.48 | -0.01 (-0.10%) | 1,886,406 |
16 Aug 2023 | CNY | 10.5 | 10.67 | 10.46 | 10.49 | 10.49 | -0.09 (-0.85%) | 1,282,681 |
15 Aug 2023 | CNY | 10.73 | 10.88 | 10.53 | 10.58 | 10.58 | -0.12 (-1.12%) | 1,682,638 |
14 Aug 2023 | CNY | 10.57 | 10.74 | 10.5 | 10.7 | 10.7 | +0.11 (+1.04%) | 1,849,853 |
11 Aug 2023 | CNY | 10.94 | 10.99 | 10.56 | 10.59 | 10.59 | -0.31 (-2.84%) | 2,306,792 |
10 Aug 2023 | CNY | 10.88 | 10.94 | 10.73 | 10.9 | 10.9 | -0.01 (-0.09%) | 2,242,887 |
9 Aug 2023 | CNY | 11.16 | 11.17 | 10.91 | 10.91 | 10.91 | -0.25 (-2.24%) | 2,593,159 |
8 Aug 2023 | CNY | 11.28 | 11.37 | 11.13 | 11.16 | 11.16 | -0.09 (-0.80%) | 1,755,982 |
7 Aug 2023 | CNY | 11.49 | 11.57 | 11.2 | 11.25 | 11.25 | -0.23 (-2.00%) | 2,982,283 |
4 Aug 2023 | CNY | 11.12 | 11.61 | 11.08 | 11.48 | 11.48 | +0.37 (+3.33%) | 6,281,008 |
3 Aug 2023 | CNY | 11.16 | 11.16 | 11.02 | 11.11 | 11.11 | -0.05 (-0.45%) | 2,505,132 |
2 Aug 2023 | CNY | 11.22 | 11.31 | 11.15 | 11.16 | 11.16 | -0.08 (-0.71%) | 2,085,326 |
1 Aug 2023 | CNY | 11.23 | 11.36 | 11.11 | 11.24 | 11.24 | +0.02 (+0.18%) | 2,712,508 |
31 Jul 2023 | CNY | 11.36 | 11.37 | 11.15 | 11.22 | 11.22 | -0.12 (-1.06%) | 3,107,486 |
28 Jul 2023 | CNY | 11.36 | 11.38 | 11.16 | 11.34 | 11.34 | +0.07 (+0.62%) | 3,245,125 |
27 Jul 2023 | CNY | 11.74 | 11.74 | 11.24 | 11.27 | 11.27 | -0.47 (-4.00%) | 4,180,206 |
26 Jul 2023 | CNY | 12.01 | 12.07 | 11.69 | 11.74 | 11.74 | -0.35 (-2.89%) | 4,205,018 |
25 Jul 2023 | CNY | 11.7 | 12.14 | 11.55 | 12.09 | 12.09 | +0.56 (+4.86%) | 5,958,651 |
24 Jul 2023 | CNY | 11.22 | 11.79 | 11.1 | 11.53 | 11.53 | +0.34 (+3.04%) | 4,111,249 |
21 Jul 2023 | CNY | 11.23 | 11.33 | 11.15 | 11.19 | 11.19 | -0.07 (-0.62%) | 3,055,212 |
20 Jul 2023 | CNY | 11.7 | 11.78 | 11.23 | 11.26 | 11.26 | -0.45 (-3.84%) | 4,909,974 |
19 Jul 2023 | CNY | 11.88 | 12.04 | 11.65 | 11.71 | 11.71 | -0.18 (-1.51%) | 2,671,474 |
18 Jul 2023 | CNY | 12 | 12.28 | 11.85 | 11.89 | 11.89 | -0.09 (-0.75%) | 3,685,074 |
17 Jul 2023 | CNY | 12.01 | 12.2 | 11.92 | 11.98 | 11.98 | -0.08 (-0.66%) | 3,519,480 |
14 Jul 2023 | CNY | 12.04 | 12.2 | 11.88 | 12.06 | 12.06 | +0.1 (+0.84%) | 4,709,699 |
13 Jul 2023 | CNY | 11.55 | 12.02 | 11.41 | 11.96 | 11.96 | +0.54 (+4.73%) | 6,223,750 |
12 Jul 2023 | CNY | 11.8 | 11.89 | 11.41 | 11.42 | 11.42 | -0.39 (-3.30%) | 3,975,573 |
11 Jul 2023 | CNY | 11.59 | 11.87 | 11.57 | 11.81 | 11.81 | +0.25 (+2.16%) | 2,879,130 |
10 Jul 2023 | CNY | 11.93 | 11.93 | 11.53 | 11.56 | 11.56 | -0.27 (-2.28%) | 3,935,910 |