Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 9.63 | 9.83 | 9.58 | 9.78 | 9.78 | +0.07 (+0.72%) | 1,353,590 |
21 Feb 2023 | CNY | 9.81 | 9.81 | 9.67 | 9.71 | 9.71 | -0.12 (-1.22%) | 1,329,453 |
20 Feb 2023 | CNY | 9.68 | 9.97 | 9.65 | 9.83 | 9.83 | +0.14 (+1.44%) | 1,589,053 |
17 Feb 2023 | CNY | 9.66 | 9.73 | 9.59 | 9.69 | 9.69 | +0.02 (+0.21%) | 1,394,442 |
16 Feb 2023 | CNY | 10.08 | 10.08 | 9.6 | 9.67 | 9.67 | -0.42 (-4.16%) | 3,927,198 |
15 Feb 2023 | CNY | 10.06 | 10.1 | 10.05 | 10.09 | 10.09 | +0.02 (+0.20%) | 1,015,000 |
14 Feb 2023 | CNY | 10.1 | 10.15 | 10.05 | 10.07 | 10.07 | -0.04 (-0.40%) | 1,187,070 |
13 Feb 2023 | CNY | 10.13 | 10.18 | 10.07 | 10.11 | 10.11 | -0.03 (-0.30%) | 1,308,800 |
10 Feb 2023 | CNY | 10.24 | 10.29 | 10.07 | 10.14 | 10.14 | -0.08 (-0.78%) | 1,465,700 |
9 Feb 2023 | CNY | 10.21 | 10.32 | 10.17 | 10.22 | 10.22 | -0.08 (-0.78%) | 1,564,000 |
8 Feb 2023 | CNY | 10.43 | 10.59 | 10.22 | 10.3 | 10.3 | -0.08 (-0.77%) | 2,396,250 |
7 Feb 2023 | CNY | 10.06 | 10.43 | 10.01 | 10.38 | 10.38 | +0.32 (+3.18%) | 2,914,800 |
6 Feb 2023 | CNY | 10.15 | 10.19 | 10.04 | 10.06 | 10.06 | -0.1 (-0.98%) | 1,490,350 |
3 Feb 2023 | CNY | 10.2 | 10.24 | 10 | 10.16 | 10.16 | -0.04 (-0.39%) | 2,120,851 |
2 Feb 2023 | CNY | 10.49 | 10.49 | 10.07 | 10.2 | 10.2 | -0.4 (-3.77%) | 5,441,100 |
1 Feb 2023 | CNY | 10.45 | 10.65 | 10.36 | 10.6 | 10.6 | +0.23 (+2.22%) | 3,247,000 |
31 Jan 2023 | CNY | 10.2 | 10.7 | 10.17 | 10.37 | 10.37 | +0.18 (+1.77%) | 5,876,900 |
30 Jan 2023 | CNY | 10.15 | 10.29 | 9.98 | 10.19 | 10.19 | +0.17 (+1.70%) | 2,180,701 |
20 Jan 2023 | CNY | 9.78 | 10.16 | 9.66 | 10.02 | 10.02 | +0.18 (+1.83%) | 1,432,962 |
19 Jan 2023 | CNY | 9.78 | 9.84 | 9.63 | 9.84 | 9.84 | +0.06 (+0.61%) | 1,200,502 |
18 Jan 2023 | CNY | 9.7 | 9.93 | 9.62 | 9.78 | 9.78 | +0.31 (+3.27%) | 2,057,801 |
17 Jan 2023 | CNY | 9.62 | 9.62 | 9.41 | 9.47 | 9.47 | -0.11 (-1.15%) | 731,200 |
16 Jan 2023 | CNY | 9.51 | 9.66 | 9.5 | 9.58 | 9.58 | +0.07 (+0.74%) | 702,400 |
13 Jan 2023 | CNY | 9.37 | 9.56 | 9.35 | 9.51 | 9.51 | +0.1 (+1.06%) | 628,700 |
12 Jan 2023 | CNY | 9.32 | 9.47 | 9.27 | 9.41 | 9.41 | +0.09 (+0.97%) | 837,700 |
11 Jan 2023 | CNY | 9.63 | 9.63 | 9.31 | 9.32 | 9.32 | -0.28 (-2.92%) | 1,186,162 |
10 Jan 2023 | CNY | 9.73 | 9.73 | 9.6 | 9.6 | 9.6 | -0.09 (-0.93%) | 1,096,130 |
9 Jan 2023 | CNY | 9.62 | 9.75 | 9.62 | 9.69 | 9.69 | +0.08 (+0.83%) | 464,200 |
6 Jan 2023 | CNY | 9.92 | 9.92 | 9.61 | 9.61 | 9.61 | -0.24 (-2.44%) | 1,528,601 |
5 Jan 2023 | CNY | 9.93 | 9.98 | 9.83 | 9.85 | 9.85 | -0.11 (-1.10%) | 961,300 |