Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | CNY | 8.97 | 9.13 | 8.96 | 9.05 | 9.05 | 0.0 (0.0%) | 2,799,314 |
31 Mar 2023 | CNY | 9.05 | 9.12 | 9.02 | 9.05 | 9.05 | 0.0 (0.0%) | 1,518,780 |
30 Mar 2023 | CNY | 9.11 | 9.16 | 8.95 | 9.05 | 9.05 | -0.04 (-0.44%) | 1,995,820 |
29 Mar 2023 | CNY | 9.18 | 9.2 | 9.05 | 9.09 | 9.09 | -0.09 (-0.98%) | 3,093,727 |
28 Mar 2023 | CNY | 9.25 | 9.26 | 9.11 | 9.18 | 9.18 | -0.07 (-0.76%) | 2,051,520 |
27 Mar 2023 | CNY | 9.3 | 9.3 | 9.05 | 9.25 | 9.25 | -0.01 (-0.11%) | 4,886,840 |
24 Mar 2023 | CNY | 9.22 | 9.36 | 9.2 | 9.26 | 9.26 | +0.08 (+0.87%) | 3,572,936 |
23 Mar 2023 | CNY | 9.19 | 9.22 | 9.13 | 9.18 | 9.18 | -0.01 (-0.11%) | 1,887,380 |
22 Mar 2023 | CNY | 9.14 | 9.24 | 9.1 | 9.19 | 9.19 | +0.05 (+0.55%) | 2,421,460 |
21 Mar 2023 | CNY | 8.99 | 9.17 | 8.9 | 9.14 | 9.14 | +0.23 (+2.58%) | 3,212,730 |
20 Mar 2023 | CNY | 8.89 | 9.12 | 8.89 | 8.91 | 8.91 | +0.02 (+0.22%) | 3,283,200 |
17 Mar 2023 | CNY | 8.94 | 8.95 | 8.85 | 8.89 | 8.89 | +0.02 (+0.23%) | 2,795,120 |
16 Mar 2023 | CNY | 8.74 | 8.94 | 8.66 | 8.87 | 8.87 | +0.17 (+1.95%) | 5,582,540 |
15 Mar 2023 | CNY | 8.7 | 8.8 | 8.65 | 8.7 | 8.7 | +0.07 (+0.81%) | 2,805,105 |
14 Mar 2023 | CNY | 8.77 | 8.87 | 8.61 | 8.63 | 8.63 | -0.13 (-1.48%) | 4,654,540 |
13 Mar 2023 | CNY | 8.93 | 9.06 | 8.64 | 8.76 | 8.76 | -0.27 (-2.99%) | 9,661,880 |
10 Mar 2023 | CNY | 9.2 | 9.2 | 9.03 | 9.03 | 9.03 | -0.12 (-1.31%) | 3,149,100 |
9 Mar 2023 | CNY | 9.21 | 9.22 | 9.08 | 9.15 | 9.15 | -0.01 (-0.11%) | 2,012,620 |
8 Mar 2023 | CNY | 9.18 | 9.24 | 9.1 | 9.16 | 9.16 | +0.03 (+0.33%) | 2,186,400 |
7 Mar 2023 | CNY | 9.3 | 9.34 | 9.1 | 9.13 | 9.13 | -0.22 (-2.35%) | 4,595,090 |
6 Mar 2023 | CNY | 9.25 | 9.42 | 9.2 | 9.35 | 9.35 | +0.1 (+1.08%) | 3,673,783 |
3 Mar 2023 | CNY | 9.29 | 9.41 | 9.17 | 9.25 | 9.25 | -0.05 (-0.54%) | 3,665,200 |
2 Mar 2023 | CNY | 9.06 | 9.38 | 9.05 | 9.3 | 9.3 | +0.21 (+2.31%) | 5,874,103 |
1 Mar 2023 | CNY | 9.04 | 9.14 | 9.02 | 9.09 | 9.09 | +0.05 (+0.55%) | 2,969,725 |
28 Feb 2023 | CNY | 8.92 | 9.06 | 8.88 | 9.04 | 9.04 | +0.15 (+1.69%) | 2,663,200 |
27 Feb 2023 | CNY | 8.9 | 9.04 | 8.85 | 8.89 | 8.89 | -0.02 (-0.22%) | 3,228,460 |
24 Feb 2023 | CNY | 8.92 | 8.96 | 8.85 | 8.91 | 8.91 | +0.03 (+0.34%) | 2,093,185 |
23 Feb 2023 | CNY | 8.94 | 8.97 | 8.82 | 8.88 | 8.88 | -0.04 (-0.45%) | 3,294,760 |
22 Feb 2023 | CNY | 8.83 | 8.93 | 8.76 | 8.92 | 8.92 | +0.09 (+1.02%) | 3,506,201 |
21 Feb 2023 | CNY | 8.73 | 8.85 | 8.68 | 8.83 | 8.83 | +0.15 (+1.73%) | 4,099,900 |