Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 9.99 | 10.14 | 9.72 | 9.81 | 9.81 | -0.15 (-1.51%) | 25,236,261 |
22 Feb 2023 | CNY | 9.96 | 10.12 | 9.83 | 9.96 | 9.96 | -0.1 (-0.99%) | 22,042,039 |
21 Feb 2023 | CNY | 9.84 | 10.26 | 9.79 | 10.06 | 10.06 | +0.23 (+2.34%) | 38,710,454 |
20 Feb 2023 | CNY | 10.01 | 10.02 | 9.51 | 9.83 | 9.83 | -0.15 (-1.50%) | 33,661,412 |
17 Feb 2023 | CNY | 9.62 | 10.5 | 9.58 | 9.98 | 9.98 | +0.36 (+3.74%) | 55,899,065 |
16 Feb 2023 | CNY | 9.95 | 10.04 | 9.53 | 9.62 | 9.62 | -0.38 (-3.80%) | 33,742,793 |
15 Feb 2023 | CNY | 9.92 | 10.09 | 9.85 | 10 | 10 | +0.02 (+0.20%) | 20,467,726 |
14 Feb 2023 | CNY | 9.94 | 10.07 | 9.9 | 9.98 | 9.98 | +0.03 (+0.30%) | 17,982,124 |
13 Feb 2023 | CNY | 9.9 | 10.03 | 9.89 | 9.95 | 9.95 | +0.06 (+0.61%) | 18,448,289 |
10 Feb 2023 | CNY | 10.1 | 10.1 | 9.78 | 9.89 | 9.89 | -0.25 (-2.47%) | 33,456,298 |
9 Feb 2023 | CNY | 10.04 | 10.19 | 9.91 | 10.14 | 10.14 | -0.01 (-0.10%) | 26,426,597 |
8 Feb 2023 | CNY | 10.35 | 10.36 | 10.08 | 10.15 | 10.15 | -0.33 (-3.15%) | 35,107,838 |
7 Feb 2023 | CNY | 10.35 | 10.52 | 10.18 | 10.48 | 10.48 | -0.18 (-1.69%) | 59,856,896 |
6 Feb 2023 | CNY | 10 | 10.98 | 9.92 | 10.66 | 10.66 | +0.68 (+6.81%) | 92,304,834 |
3 Feb 2023 | CNY | 9.9 | 9.99 | 9.69 | 9.98 | 9.98 | +0.03 (+0.30%) | 30,606,171 |
2 Feb 2023 | CNY | 10.06 | 10.15 | 9.88 | 9.95 | 9.95 | -0.2 (-1.97%) | 36,566,883 |
1 Feb 2023 | CNY | 9.82 | 10.25 | 9.74 | 10.15 | 10.15 | +0.27 (+2.73%) | 46,712,209 |
31 Jan 2023 | CNY | 9.66 | 9.95 | 9.6 | 9.88 | 9.88 | -0.07 (-0.70%) | 41,068,328 |
30 Jan 2023 | CNY | 9.7 | 10.15 | 9.59 | 9.95 | 9.95 | +0.41 (+4.30%) | 62,442,684 |
20 Jan 2023 | CNY | 9.28 | 9.67 | 9.25 | 9.54 | 9.54 | +0.3 (+3.25%) | 43,886,456 |
19 Jan 2023 | CNY | 9.35 | 9.42 | 9.2 | 9.24 | 9.24 | -0.21 (-2.22%) | 31,456,366 |
18 Jan 2023 | CNY | 9.32 | 9.49 | 9.25 | 9.45 | 9.45 | +0.09 (+0.96%) | 40,702,816 |
17 Jan 2023 | CNY | 9.42 | 9.55 | 9.26 | 9.36 | 9.36 | -0.12 (-1.27%) | 44,973,028 |
16 Jan 2023 | CNY | 9.85 | 9.95 | 9.47 | 9.48 | 9.48 | -0.7 (-6.88%) | 73,001,429 |
13 Jan 2023 | CNY | 11.02 | 11.16 | 9.95 | 10.18 | 10.18 | -0.7 (-6.43%) | 98,987,775 |
12 Jan 2023 | CNY | 11.48 | 11.72 | 10.88 | 10.88 | 10.88 | -1.21 (-10.01%) | 110,858,495 |
11 Jan 2023 | CNY | 10.9 | 12.09 | 10.76 | 12.09 | 12.09 | +1.1 (+10.01%) | 141,787,238 |
10 Jan 2023 | CNY | 11.05 | 11.28 | 10.35 | 10.99 | 10.99 | +0.09 (+0.83%) | 114,455,086 |
9 Jan 2023 | CNY | 11.6 | 12 | 10.5 | 10.9 | 10.9 | -0.11 (-1.00%) | 139,825,115 |
6 Jan 2023 | CNY | 10.43 | 11.01 | 10.29 | 11.01 | 11.01 | +1 (+9.99%) | 130,291,094 |