Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 11 | 11.05 | 10.82 | 10.89 | 10.89 | -0.17 (-1.54%) | 27,831,377 |
22 Feb 2023 | CNY | 10.96 | 11.13 | 10.88 | 11.06 | 11.06 | +0.12 (+1.10%) | 36,670,178 |
21 Feb 2023 | CNY | 10.81 | 11.11 | 10.77 | 10.94 | 10.94 | +0.12 (+1.11%) | 33,603,844 |
20 Feb 2023 | CNY | 10.85 | 10.85 | 10.65 | 10.82 | 10.82 | +0.07 (+0.65%) | 24,332,820 |
17 Feb 2023 | CNY | 10.92 | 10.97 | 10.63 | 10.75 | 10.75 | -0.21 (-1.92%) | 40,047,434 |
16 Feb 2023 | CNY | 11.19 | 11.32 | 10.76 | 10.96 | 10.96 | -0.26 (-2.32%) | 53,217,544 |
15 Feb 2023 | CNY | 10.9 | 11.34 | 10.82 | 11.22 | 11.22 | +0.35 (+3.22%) | 53,373,759 |
14 Feb 2023 | CNY | 11.05 | 11.06 | 10.82 | 10.87 | 10.87 | -0.18 (-1.63%) | 29,207,215 |
13 Feb 2023 | CNY | 10.8 | 11.08 | 10.75 | 11.05 | 11.05 | +0.22 (+2.03%) | 40,082,838 |
10 Feb 2023 | CNY | 10.8 | 10.98 | 10.76 | 10.83 | 10.83 | +0.03 (+0.28%) | 29,391,973 |
9 Feb 2023 | CNY | 10.52 | 10.82 | 10.52 | 10.8 | 10.8 | +0.22 (+2.08%) | 32,395,722 |
8 Feb 2023 | CNY | 10.71 | 10.74 | 10.58 | 10.58 | 10.58 | -0.12 (-1.12%) | 18,288,361 |
7 Feb 2023 | CNY | 10.69 | 10.78 | 10.63 | 10.7 | 10.7 | -0.05 (-0.47%) | 21,456,703 |
6 Feb 2023 | CNY | 10.66 | 10.84 | 10.58 | 10.75 | 10.75 | +0.09 (+0.84%) | 27,495,009 |
3 Feb 2023 | CNY | 10.6 | 10.67 | 10.49 | 10.66 | 10.66 | +0.07 (+0.66%) | 26,076,565 |
2 Feb 2023 | CNY | 10.76 | 10.81 | 10.58 | 10.59 | 10.59 | -0.16 (-1.49%) | 30,729,409 |
1 Feb 2023 | CNY | 10.58 | 10.77 | 10.51 | 10.75 | 10.75 | +0.16 (+1.51%) | 33,880,526 |
31 Jan 2023 | CNY | 10.39 | 10.6 | 10.33 | 10.59 | 10.59 | +0.11 (+1.05%) | 29,814,390 |
30 Jan 2023 | CNY | 10.32 | 10.79 | 10.28 | 10.48 | 10.48 | +0.32 (+3.15%) | 51,940,546 |
20 Jan 2023 | CNY | 10.2 | 10.27 | 10.09 | 10.16 | 10.16 | +0.03 (+0.30%) | 20,947,400 |
19 Jan 2023 | CNY | 10.06 | 10.15 | 10.05 | 10.13 | 10.13 | +0.01 (+0.10%) | 16,050,137 |
18 Jan 2023 | CNY | 9.9 | 10.16 | 9.9 | 10.12 | 10.12 | +0.19 (+1.91%) | 23,805,732 |
17 Jan 2023 | CNY | 9.91 | 10.05 | 9.87 | 9.93 | 9.93 | +0.07 (+0.71%) | 18,932,866 |
16 Jan 2023 | CNY | 9.71 | 9.94 | 9.67 | 9.86 | 9.86 | +0.21 (+2.18%) | 22,315,917 |
13 Jan 2023 | CNY | 9.58 | 9.73 | 9.53 | 9.65 | 9.65 | +0.08 (+0.84%) | 10,674,498 |
12 Jan 2023 | CNY | 9.63 | 9.72 | 9.55 | 9.57 | 9.57 | +0.03 (+0.31%) | 12,424,300 |
11 Jan 2023 | CNY | 9.58 | 9.67 | 9.52 | 9.54 | 9.54 | -0.09 (-0.93%) | 10,784,061 |
10 Jan 2023 | CNY | 9.8 | 9.8 | 9.58 | 9.63 | 9.63 | -0.14 (-1.43%) | 15,520,757 |
9 Jan 2023 | CNY | 9.78 | 9.81 | 9.73 | 9.77 | 9.77 | 0.0 (0.0%) | 11,798,700 |
6 Jan 2023 | CNY | 9.71 | 9.84 | 9.69 | 9.77 | 9.77 | +0.04 (+0.41%) | 13,726,900 |