Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 11.9 | 12.06 | 11.75 | 11.98 | 11.98 | +0.02 (+0.17%) | 7,326,340 |
28 Mar 2023 | CNY | 12.25 | 12.42 | 11.91 | 11.96 | 11.96 | -0.32 (-2.61%) | 10,778,002 |
27 Mar 2023 | CNY | 12.17 | 12.8 | 11.98 | 12.28 | 12.28 | +0.05 (+0.41%) | 17,802,911 |
24 Mar 2023 | CNY | 12.15 | 12.23 | 11.75 | 12.23 | 12.23 | +0.2 (+1.66%) | 14,594,340 |
23 Mar 2023 | CNY | 12.18 | 12.37 | 12 | 12.03 | 12.03 | -0.17 (-1.39%) | 12,280,000 |
22 Mar 2023 | CNY | 12.18 | 12.26 | 12.05 | 12.2 | 12.2 | +0.04 (+0.33%) | 10,672,700 |
21 Mar 2023 | CNY | 12.32 | 12.33 | 11.96 | 12.16 | 12.16 | -0.18 (-1.46%) | 11,981,162 |
20 Mar 2023 | CNY | 12.52 | 12.66 | 12.28 | 12.34 | 12.34 | -0.15 (-1.20%) | 13,778,503 |
17 Mar 2023 | CNY | 12.61 | 12.71 | 12.27 | 12.49 | 12.49 | +0.16 (+1.30%) | 21,167,923 |
16 Mar 2023 | CNY | 12.84 | 12.89 | 12.28 | 12.33 | 12.33 | -0.34 (-2.68%) | 30,894,500 |
15 Mar 2023 | CNY | 11.52 | 12.67 | 11.43 | 12.67 | 12.67 | +1.15 (+9.98%) | 18,615,540 |
14 Mar 2023 | CNY | 11.88 | 11.9 | 11.22 | 11.52 | 11.52 | -0.36 (-3.03%) | 14,666,720 |
13 Mar 2023 | CNY | 11.9 | 12.35 | 11.73 | 11.88 | 11.88 | +0.21 (+1.80%) | 11,544,044 |
10 Mar 2023 | CNY | 11.99 | 12.06 | 11.62 | 11.67 | 11.67 | -0.34 (-2.83%) | 10,065,660 |
9 Mar 2023 | CNY | 12.15 | 12.24 | 11.87 | 12.01 | 12.01 | -0.26 (-2.12%) | 13,012,000 |
8 Mar 2023 | CNY | 12.2 | 12.3 | 12.03 | 12.27 | 12.27 | -0.16 (-1.29%) | 16,081,087 |
7 Mar 2023 | CNY | 12.31 | 12.85 | 12.21 | 12.43 | 12.43 | +0.31 (+2.56%) | 28,005,287 |
6 Mar 2023 | CNY | 12.53 | 12.61 | 12.09 | 12.12 | 12.12 | -0.28 (-2.26%) | 17,421,182 |
3 Mar 2023 | CNY | 12.32 | 12.62 | 12.08 | 12.4 | 12.4 | +0.08 (+0.65%) | 30,777,862 |
2 Mar 2023 | CNY | 11.77 | 13 | 11.77 | 12.32 | 12.32 | +0.5 (+4.23%) | 39,858,282 |
1 Mar 2023 | CNY | 11.74 | 11.92 | 11.65 | 11.82 | 11.82 | +0.06 (+0.51%) | 4,839,220 |
28 Feb 2023 | CNY | 11.72 | 11.95 | 11.56 | 11.76 | 11.76 | +0.04 (+0.34%) | 3,623,722 |
27 Feb 2023 | CNY | 11.74 | 11.81 | 11.63 | 11.72 | 11.72 | -0.01 (-0.09%) | 4,228,000 |
24 Feb 2023 | CNY | 12.01 | 12.05 | 11.68 | 11.73 | 11.73 | -0.29 (-2.41%) | 5,805,160 |
23 Feb 2023 | CNY | 11.82 | 12.05 | 11.76 | 12.02 | 12.02 | +0.2 (+1.69%) | 9,409,600 |
22 Feb 2023 | CNY | 11.75 | 11.86 | 11.68 | 11.82 | 11.82 | -0.01 (-0.08%) | 4,956,260 |
21 Feb 2023 | CNY | 11.63 | 11.86 | 11.6 | 11.83 | 11.83 | +0.21 (+1.81%) | 8,093,600 |
20 Feb 2023 | CNY | 11.4 | 11.65 | 11.15 | 11.62 | 11.62 | +0.34 (+3.01%) | 6,566,060 |
17 Feb 2023 | CNY | 11.33 | 11.58 | 11.27 | 11.28 | 11.28 | -0.05 (-0.44%) | 5,816,400 |
16 Feb 2023 | CNY | 11.76 | 11.89 | 11.21 | 11.33 | 11.33 | -0.38 (-3.25%) | 7,648,220 |