Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | CNY | 9.01 | 9.09 | 8.91 | 9.01 | 9.01 | 0.0 (0.0%) | 4,285,374 |
31 Mar 2023 | CNY | 8.86 | 9.06 | 8.83 | 9.01 | 9.01 | +0.08 (+0.90%) | 4,925,911 |
30 Mar 2023 | CNY | 8.81 | 9.18 | 8.8 | 8.93 | 8.93 | +0.1 (+1.13%) | 5,355,609 |
29 Mar 2023 | CNY | 8.86 | 8.88 | 8.76 | 8.83 | 8.83 | -0.03 (-0.34%) | 1,899,000 |
28 Mar 2023 | CNY | 8.85 | 8.95 | 8.77 | 8.86 | 8.86 | +0.04 (+0.45%) | 2,558,600 |
27 Mar 2023 | CNY | 8.85 | 8.86 | 8.74 | 8.82 | 8.82 | +0.01 (+0.11%) | 1,829,000 |
24 Mar 2023 | CNY | 8.8 | 8.87 | 8.78 | 8.81 | 8.81 | +0.01 (+0.11%) | 1,932,900 |
23 Mar 2023 | CNY | 8.75 | 8.85 | 8.74 | 8.8 | 8.8 | +0.03 (+0.34%) | 2,150,500 |
22 Mar 2023 | CNY | 8.75 | 8.79 | 8.7 | 8.77 | 8.77 | +0.05 (+0.57%) | 1,925,300 |
21 Mar 2023 | CNY | 8.57 | 8.74 | 8.54 | 8.72 | 8.72 | +0.15 (+1.75%) | 1,902,600 |
20 Mar 2023 | CNY | 8.63 | 8.65 | 8.52 | 8.57 | 8.57 | -0.06 (-0.70%) | 1,863,900 |
17 Mar 2023 | CNY | 8.7 | 8.73 | 8.59 | 8.63 | 8.63 | +0.04 (+0.47%) | 2,010,497 |
16 Mar 2023 | CNY | 8.76 | 8.76 | 8.57 | 8.59 | 8.59 | -0.18 (-2.05%) | 2,405,300 |
15 Mar 2023 | CNY | 8.72 | 8.81 | 8.72 | 8.77 | 8.77 | +0.08 (+0.92%) | 1,692,836 |
14 Mar 2023 | CNY | 8.82 | 8.92 | 8.62 | 8.69 | 8.69 | -0.12 (-1.36%) | 2,445,200 |
13 Mar 2023 | CNY | 8.83 | 8.88 | 8.66 | 8.81 | 8.81 | -0.05 (-0.56%) | 3,293,500 |
10 Mar 2023 | CNY | 9 | 9 | 8.86 | 8.86 | 8.86 | -0.14 (-1.56%) | 2,200,500 |
9 Mar 2023 | CNY | 9 | 9.05 | 8.93 | 9 | 9 | +0.01 (+0.11%) | 2,170,100 |
8 Mar 2023 | CNY | 8.96 | 9.06 | 8.95 | 8.99 | 8.99 | 0.0 (0.0%) | 2,248,187 |
7 Mar 2023 | CNY | 9.26 | 9.27 | 8.98 | 8.99 | 8.99 | -0.27 (-2.92%) | 5,495,641 |
6 Mar 2023 | CNY | 9.14 | 9.27 | 9.14 | 9.26 | 9.26 | +0.12 (+1.31%) | 3,875,541 |
3 Mar 2023 | CNY | 9.13 | 9.2 | 9.1 | 9.14 | 9.14 | 0.0 (0.0%) | 3,673,168 |
2 Mar 2023 | CNY | 9.28 | 9.28 | 9.13 | 9.14 | 9.14 | -0.14 (-1.51%) | 3,826,394 |
1 Mar 2023 | CNY | 9.29 | 9.3 | 9.17 | 9.28 | 9.28 | +0.04 (+0.43%) | 4,021,426 |
28 Feb 2023 | CNY | 9.27 | 9.31 | 9.18 | 9.24 | 9.24 | -0.02 (-0.22%) | 3,806,648 |
27 Feb 2023 | CNY | 9.4 | 9.45 | 9.21 | 9.26 | 9.26 | -0.19 (-2.01%) | 7,081,077 |
24 Feb 2023 | CNY | 9.26 | 9.66 | 9.09 | 9.45 | 9.45 | +0.19 (+2.05%) | 12,554,004 |
23 Feb 2023 | CNY | 9.22 | 9.32 | 9.18 | 9.26 | 9.26 | +0.04 (+0.43%) | 4,281,700 |
22 Feb 2023 | CNY | 9.2 | 9.27 | 9.14 | 9.22 | 9.22 | +0.02 (+0.22%) | 2,751,732 |
21 Feb 2023 | CNY | 9.15 | 9.24 | 9.12 | 9.2 | 9.2 | +0.01 (+0.11%) | 3,336,800 |