Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 9.33 | 9.88 | 9.3 | 9.73 | 9.73 | +0.36 (+3.84%) | 13,564,652 |
6 Apr 2023 | CNY | 9.32 | 9.44 | 9.16 | 9.37 | 9.37 | +0.05 (+0.54%) | 5,849,891 |
4 Apr 2023 | CNY | 9.37 | 9.41 | 9.16 | 9.32 | 9.32 | +0.01 (+0.11%) | 7,949,511 |
3 Apr 2023 | CNY | 9.48 | 9.58 | 9.27 | 9.31 | 9.31 | -0.19 (-2%) | 8,490,000 |
31 Mar 2023 | CNY | 9.18 | 9.5 | 9.15 | 9.5 | 9.5 | +0.28 (+3.04%) | 9,980,749 |
30 Mar 2023 | CNY | 9.35 | 9.53 | 9.18 | 9.22 | 9.22 | -0.09 (-0.97%) | 6,933,449 |
29 Mar 2023 | CNY | 8.81 | 9.33 | 8.76 | 9.31 | 9.31 | +0.5 (+5.68%) | 12,133,759 |
28 Mar 2023 | CNY | 8.83 | 9 | 8.8 | 8.81 | 8.81 | 0.0 (0.0%) | 3,995,000 |
27 Mar 2023 | CNY | 8.87 | 8.88 | 8.77 | 8.81 | 8.81 | -0.07 (-0.79%) | 2,401,700 |
24 Mar 2023 | CNY | 8.9 | 9.02 | 8.82 | 8.88 | 8.88 | 0.0 (0.0%) | 4,400,800 |
23 Mar 2023 | CNY | 8.84 | 8.89 | 8.75 | 8.88 | 8.88 | +0.04 (+0.45%) | 2,818,560 |
22 Mar 2023 | CNY | 8.83 | 8.97 | 8.8 | 8.84 | 8.84 | +0.02 (+0.23%) | 2,740,300 |
21 Mar 2023 | CNY | 8.82 | 8.83 | 8.69 | 8.82 | 8.82 | +0.03 (+0.34%) | 2,378,600 |
20 Mar 2023 | CNY | 8.83 | 8.87 | 8.6 | 8.79 | 8.79 | -0.01 (-0.11%) | 3,481,600 |
17 Mar 2023 | CNY | 8.86 | 8.92 | 8.79 | 8.8 | 8.8 | +0.02 (+0.23%) | 2,717,949 |
16 Mar 2023 | CNY | 9.14 | 9.14 | 8.74 | 8.78 | 8.78 | -0.34 (-3.73%) | 5,199,500 |
15 Mar 2023 | CNY | 8.93 | 9.22 | 8.89 | 9.12 | 9.12 | +0.27 (+3.05%) | 4,048,100 |
14 Mar 2023 | CNY | 9.1 | 9.13 | 8.8 | 8.85 | 8.85 | -0.25 (-2.75%) | 3,933,300 |
13 Mar 2023 | CNY | 9.08 | 9.17 | 8.94 | 9.1 | 9.1 | 0.0 (0.0%) | 4,329,900 |
10 Mar 2023 | CNY | 9.33 | 9.35 | 9.05 | 9.1 | 9.1 | -0.25 (-2.67%) | 4,885,500 |
9 Mar 2023 | CNY | 9.19 | 9.43 | 9.03 | 9.35 | 9.35 | +0.18 (+1.96%) | 5,939,250 |
8 Mar 2023 | CNY | 9.2 | 9.3 | 9.1 | 9.17 | 9.17 | -0.04 (-0.43%) | 6,234,500 |
7 Mar 2023 | CNY | 9.49 | 9.52 | 9.2 | 9.21 | 9.21 | -0.35 (-3.66%) | 5,383,300 |
6 Mar 2023 | CNY | 9.41 | 9.7 | 9.3 | 9.56 | 9.56 | +0.18 (+1.92%) | 6,369,110 |
3 Mar 2023 | CNY | 9.45 | 9.46 | 9.25 | 9.38 | 9.38 | -0.07 (-0.74%) | 5,368,300 |
2 Mar 2023 | CNY | 9.54 | 9.62 | 9.4 | 9.45 | 9.45 | -0.14 (-1.46%) | 4,781,810 |
1 Mar 2023 | CNY | 9.69 | 9.71 | 9.52 | 9.59 | 9.59 | -0.09 (-0.93%) | 4,226,900 |
28 Feb 2023 | CNY | 9.7 | 9.74 | 9.6 | 9.68 | 9.68 | -0.03 (-0.31%) | 4,286,000 |
27 Feb 2023 | CNY | 9.95 | 9.95 | 9.68 | 9.71 | 9.71 | -0.24 (-2.41%) | 7,727,552 |
24 Feb 2023 | CNY | 9.56 | 10.2 | 9.43 | 9.95 | 9.95 | +0.36 (+3.75%) | 16,914,330 |