Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 11.33 | 11.38 | 10.97 | 11.05 | 11.05 | -0.32 (-2.81%) | 14,226,100 |
22 Feb 2023 | CNY | 11.3 | 11.46 | 11.14 | 11.37 | 11.37 | +0.05 (+0.44%) | 16,121,587 |
21 Feb 2023 | CNY | 11.44 | 11.71 | 11.23 | 11.32 | 11.32 | -0.16 (-1.39%) | 20,148,596 |
20 Feb 2023 | CNY | 11.31 | 11.49 | 11.14 | 11.48 | 11.48 | +0.18 (+1.59%) | 13,770,379 |
17 Feb 2023 | CNY | 11.68 | 11.73 | 11.29 | 11.3 | 11.3 | -0.32 (-2.75%) | 16,300,709 |
16 Feb 2023 | CNY | 11.87 | 12.17 | 11.46 | 11.62 | 11.62 | -0.28 (-2.35%) | 26,204,080 |
15 Feb 2023 | CNY | 11.5 | 12.02 | 11.46 | 11.9 | 11.9 | +0.37 (+3.21%) | 21,024,324 |
14 Feb 2023 | CNY | 11.68 | 11.7 | 11.33 | 11.53 | 11.53 | -0.1 (-0.86%) | 14,879,538 |
13 Feb 2023 | CNY | 11.49 | 11.71 | 11.44 | 11.63 | 11.63 | +0.16 (+1.39%) | 14,704,926 |
10 Feb 2023 | CNY | 11.41 | 11.77 | 11.38 | 11.47 | 11.47 | +0.01 (+0.09%) | 18,984,695 |
9 Feb 2023 | CNY | 11.3 | 11.47 | 11.14 | 11.46 | 11.46 | +0.11 (+0.97%) | 13,808,714 |
8 Feb 2023 | CNY | 11.58 | 11.58 | 11.29 | 11.35 | 11.35 | -0.17 (-1.48%) | 14,142,667 |
7 Feb 2023 | CNY | 11.41 | 11.62 | 11.3 | 11.52 | 11.52 | -0.01 (-0.09%) | 20,683,394 |
6 Feb 2023 | CNY | 11.65 | 11.82 | 11.45 | 11.53 | 11.53 | +0.08 (+0.70%) | 24,866,487 |
3 Feb 2023 | CNY | 11.26 | 11.49 | 11.17 | 11.45 | 11.45 | +0.14 (+1.24%) | 17,964,325 |
2 Feb 2023 | CNY | 11.31 | 11.57 | 11.25 | 11.31 | 11.31 | 0.0 (0.0%) | 16,551,613 |
1 Feb 2023 | CNY | 11.03 | 11.37 | 11.01 | 11.31 | 11.31 | +0.24 (+2.17%) | 16,928,220 |
31 Jan 2023 | CNY | 11.24 | 11.37 | 10.94 | 11.07 | 11.07 | -0.23 (-2.04%) | 18,731,232 |
30 Jan 2023 | CNY | 11.15 | 11.36 | 10.93 | 11.3 | 11.3 | +0.37 (+3.39%) | 24,408,290 |
20 Jan 2023 | CNY | 10.97 | 11.18 | 10.83 | 10.93 | 10.93 | -0.09 (-0.82%) | 18,269,342 |
19 Jan 2023 | CNY | 10.75 | 11.04 | 10.68 | 11.02 | 11.02 | +0.27 (+2.51%) | 21,450,421 |
18 Jan 2023 | CNY | 10.45 | 10.94 | 10.43 | 10.75 | 10.75 | +0.27 (+2.58%) | 20,722,978 |
17 Jan 2023 | CNY | 10.46 | 10.68 | 10.43 | 10.48 | 10.48 | -0.05 (-0.47%) | 9,721,093 |
16 Jan 2023 | CNY | 10.4 | 10.66 | 10.4 | 10.53 | 10.53 | +0.35 (+3.44%) | 19,492,749 |
13 Jan 2023 | CNY | 10.3 | 10.3 | 10.11 | 10.18 | 10.18 | -0.11 (-1.07%) | 8,117,601 |
12 Jan 2023 | CNY | 10.29 | 10.38 | 10.16 | 10.29 | 10.29 | 0.0 (0.0%) | 7,037,606 |
11 Jan 2023 | CNY | 10.47 | 10.54 | 10.27 | 10.29 | 10.29 | -0.16 (-1.53%) | 9,489,918 |
10 Jan 2023 | CNY | 10.42 | 10.54 | 10.33 | 10.45 | 10.45 | 0.0 (0.0%) | 7,376,408 |
9 Jan 2023 | CNY | 10.41 | 10.55 | 10.34 | 10.45 | 10.45 | +0.07 (+0.67%) | 8,567,004 |
6 Jan 2023 | CNY | 10.53 | 10.58 | 10.33 | 10.38 | 10.38 | -0.17 (-1.61%) | 13,158,965 |