Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 9.9 | 9.92 | 9.82 | 9.91 | 9.91 | -0.03 (-0.30%) | 2,511,200 |
21 Feb 2023 | CNY | 10 | 10.05 | 9.85 | 9.94 | 9.94 | -0.01 (-0.10%) | 3,483,200 |
20 Feb 2023 | CNY | 9.9 | 9.98 | 9.79 | 9.95 | 9.95 | +0.07 (+0.71%) | 2,951,400 |
17 Feb 2023 | CNY | 9.91 | 10.03 | 9.85 | 9.88 | 9.88 | -0.04 (-0.40%) | 2,928,411 |
16 Feb 2023 | CNY | 10.2 | 10.26 | 9.81 | 9.92 | 9.92 | -0.28 (-2.75%) | 4,634,500 |
15 Feb 2023 | CNY | 10.34 | 10.34 | 10.11 | 10.2 | 10.2 | -0.07 (-0.68%) | 3,135,700 |
14 Feb 2023 | CNY | 10.2 | 10.35 | 10.1 | 10.27 | 10.27 | +0.15 (+1.48%) | 5,098,721 |
13 Feb 2023 | CNY | 10.07 | 10.21 | 10.07 | 10.12 | 10.12 | +0.05 (+0.50%) | 2,829,014 |
10 Feb 2023 | CNY | 10.14 | 10.15 | 9.98 | 10.07 | 10.07 | -0.03 (-0.30%) | 3,267,757 |
9 Feb 2023 | CNY | 9.96 | 10.1 | 9.89 | 10.1 | 10.1 | +0.14 (+1.41%) | 3,119,500 |
8 Feb 2023 | CNY | 10.05 | 10.1 | 9.94 | 9.96 | 9.96 | -0.1 (-0.99%) | 2,537,900 |
7 Feb 2023 | CNY | 9.89 | 10.06 | 9.89 | 10.06 | 10.06 | +0.16 (+1.62%) | 3,006,800 |
6 Feb 2023 | CNY | 9.92 | 9.97 | 9.84 | 9.9 | 9.9 | -0.03 (-0.30%) | 2,364,500 |
3 Feb 2023 | CNY | 10.06 | 10.11 | 9.85 | 9.93 | 9.93 | -0.07 (-0.70%) | 3,724,078 |
2 Feb 2023 | CNY | 9.94 | 10.18 | 9.89 | 10 | 10 | +0.07 (+0.70%) | 6,057,446 |
1 Feb 2023 | CNY | 9.66 | 9.96 | 9.66 | 9.93 | 9.93 | +0.28 (+2.90%) | 6,140,491 |
31 Jan 2023 | CNY | 9.63 | 9.65 | 9.51 | 9.65 | 9.65 | +0.01 (+0.10%) | 3,049,900 |
30 Jan 2023 | CNY | 9.53 | 9.7 | 9.53 | 9.64 | 9.64 | +0.17 (+1.80%) | 4,573,400 |
20 Jan 2023 | CNY | 9.39 | 9.5 | 9.36 | 9.47 | 9.47 | +0.12 (+1.28%) | 3,369,100 |
19 Jan 2023 | CNY | 9.32 | 9.39 | 9.3 | 9.35 | 9.35 | 0.0 (0.0%) | 2,506,301 |
18 Jan 2023 | CNY | 9.34 | 9.45 | 9.32 | 9.35 | 9.35 | -0.03 (-0.32%) | 2,740,002 |
17 Jan 2023 | CNY | 9.43 | 9.44 | 9.23 | 9.38 | 9.38 | +0.04 (+0.43%) | 4,102,843 |
16 Jan 2023 | CNY | 9.05 | 9.5 | 9.02 | 9.34 | 9.34 | +0.3 (+3.32%) | 6,242,200 |
13 Jan 2023 | CNY | 9.01 | 9.11 | 8.95 | 9.04 | 9.04 | +0.05 (+0.56%) | 3,254,600 |
12 Jan 2023 | CNY | 9.06 | 9.16 | 8.93 | 8.99 | 8.99 | -0.06 (-0.66%) | 3,276,800 |
11 Jan 2023 | CNY | 9.21 | 9.23 | 9.04 | 9.05 | 9.05 | -0.15 (-1.63%) | 3,350,400 |
10 Jan 2023 | CNY | 9.33 | 9.33 | 9.18 | 9.2 | 9.2 | -0.13 (-1.39%) | 3,653,300 |
9 Jan 2023 | CNY | 9.3 | 9.45 | 9.28 | 9.33 | 9.33 | +0.05 (+0.54%) | 3,346,822 |
6 Jan 2023 | CNY | 9.48 | 9.52 | 9.28 | 9.28 | 9.28 | -0.19 (-2.01%) | 4,456,900 |
5 Jan 2023 | CNY | 9.46 | 9.5 | 9.37 | 9.47 | 9.47 | +0.01 (+0.11%) | 2,887,300 |