Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | CNY | 11.57 | 11.85 | 11.55 | 11.61 | 11.61 | +0.02 (+0.17%) | 5,081,000 |
16 Feb 2023 | CNY | 11.89 | 11.98 | 11.51 | 11.59 | 11.59 | -0.27 (-2.28%) | 8,174,300 |
15 Feb 2023 | CNY | 11.84 | 11.93 | 11.82 | 11.86 | 11.86 | -0.01 (-0.08%) | 4,684,400 |
14 Feb 2023 | CNY | 11.93 | 11.99 | 11.81 | 11.87 | 11.87 | -0.06 (-0.50%) | 4,706,400 |
13 Feb 2023 | CNY | 11.88 | 12 | 11.83 | 11.93 | 11.93 | +0.13 (+1.10%) | 6,829,423 |
10 Feb 2023 | CNY | 11.88 | 11.96 | 11.79 | 11.8 | 11.8 | -0.09 (-0.76%) | 5,143,600 |
9 Feb 2023 | CNY | 11.81 | 11.92 | 11.8 | 11.89 | 11.89 | +0.03 (+0.25%) | 5,894,900 |
8 Feb 2023 | CNY | 12 | 12.02 | 11.79 | 11.86 | 11.86 | -0.14 (-1.17%) | 6,936,991 |
7 Feb 2023 | CNY | 11.94 | 12.03 | 11.85 | 12 | 12 | +0.07 (+0.59%) | 8,208,000 |
6 Feb 2023 | CNY | 11.97 | 12.06 | 11.88 | 11.93 | 11.93 | -0.05 (-0.42%) | 8,171,318 |
3 Feb 2023 | CNY | 11.95 | 12.14 | 11.85 | 11.98 | 11.98 | -0.05 (-0.42%) | 12,091,865 |
2 Feb 2023 | CNY | 11.9 | 12.18 | 11.84 | 12.03 | 12.03 | +0.14 (+1.18%) | 16,157,669 |
1 Feb 2023 | CNY | 11.74 | 11.89 | 11.67 | 11.89 | 11.89 | +0.12 (+1.02%) | 15,522,996 |
31 Jan 2023 | CNY | 11.65 | 11.77 | 11.4 | 11.77 | 11.77 | +0.11 (+0.94%) | 16,886,598 |
30 Jan 2023 | CNY | 11.29 | 11.67 | 11.25 | 11.66 | 11.66 | +0.42 (+3.74%) | 23,772,665 |
20 Jan 2023 | CNY | 11.43 | 11.56 | 11.1 | 11.24 | 11.24 | -0.78 (-6.49%) | 28,851,507 |
19 Jan 2023 | CNY | 12.67 | 12.67 | 12.02 | 12.02 | 12.02 | -1.33 (-9.96%) | 32,127,903 |
18 Jan 2023 | CNY | 15 | 15.49 | 13.35 | 13.35 | 13.35 | -1.48 (-9.98%) | 50,647,279 |
17 Jan 2023 | CNY | 14.83 | 14.83 | 13.6 | 14.83 | 14.83 | +1.35 (+10.01%) | 51,223,923 |
16 Jan 2023 | CNY | 13.1 | 13.48 | 12.88 | 13.48 | 13.48 | +1.23 (+10.04%) | 8,412,869 |
13 Jan 2023 | CNY | 11.42 | 12.25 | 11.42 | 12.25 | 12.25 | +1.11 (+9.96%) | 7,893,911 |
12 Jan 2023 | CNY | 11.01 | 11.14 | 10.81 | 11.14 | 11.14 | +0.14 (+1.27%) | 3,467,700 |
11 Jan 2023 | CNY | 11.1 | 11.18 | 10.94 | 11 | 11 | -0.14 (-1.26%) | 5,106,420 |
10 Jan 2023 | CNY | 10.9 | 11.15 | 10.77 | 11.14 | 11.14 | +0.12 (+1.09%) | 8,248,212 |
9 Jan 2023 | CNY | 10.48 | 11.42 | 10.42 | 11.02 | 11.02 | +0.56 (+5.35%) | 11,431,700 |
6 Jan 2023 | CNY | 10.45 | 10.62 | 10.35 | 10.46 | 10.46 | +0.05 (+0.48%) | 2,326,200 |
5 Jan 2023 | CNY | 10.49 | 10.5 | 10.34 | 10.41 | 10.41 | -0.06 (-0.57%) | 2,040,600 |
4 Jan 2023 | CNY | 10.29 | 10.51 | 10.26 | 10.47 | 10.47 | +0.13 (+1.26%) | 2,240,700 |
3 Jan 2023 | CNY | 10.15 | 10.45 | 10 | 10.34 | 10.34 | +0.24 (+2.38%) | 3,408,900 |
30 Dec 2022 | CNY | 10.16 | 10.16 | 9.91 | 10.1 | 10.1 | +0.14 (+1.41%) | 2,084,000 |