Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 10.44 | 10.61 | 10.37 | 10.42 | 10.42 | -0.14 (-1.33%) | 8,238,069 |
21 Feb 2023 | CNY | 10.31 | 10.71 | 10.25 | 10.56 | 10.56 | +0.26 (+2.52%) | 16,931,127 |
20 Feb 2023 | CNY | 10.26 | 10.31 | 10.1 | 10.3 | 10.3 | +0.1 (+0.98%) | 11,709,580 |
17 Feb 2023 | CNY | 10.5 | 10.7 | 10.18 | 10.2 | 10.2 | -0.16 (-1.54%) | 16,297,952 |
16 Feb 2023 | CNY | 10.79 | 10.82 | 10.26 | 10.36 | 10.36 | -0.49 (-4.52%) | 20,679,819 |
15 Feb 2023 | CNY | 10.72 | 11 | 10.68 | 10.85 | 10.85 | +0.08 (+0.74%) | 18,810,719 |
14 Feb 2023 | CNY | 10.59 | 10.79 | 10.46 | 10.77 | 10.77 | +0.19 (+1.80%) | 19,781,649 |
13 Feb 2023 | CNY | 10.61 | 10.69 | 10.53 | 10.58 | 10.58 | -0.03 (-0.28%) | 9,695,235 |
10 Feb 2023 | CNY | 10.58 | 10.65 | 10.51 | 10.61 | 10.61 | -0.04 (-0.38%) | 9,020,257 |
9 Feb 2023 | CNY | 10.48 | 10.7 | 10.37 | 10.65 | 10.65 | +0.18 (+1.72%) | 14,985,084 |
8 Feb 2023 | CNY | 10.45 | 10.63 | 10.39 | 10.47 | 10.47 | +0.02 (+0.19%) | 11,917,743 |
7 Feb 2023 | CNY | 10.45 | 10.47 | 10.31 | 10.45 | 10.45 | -0.02 (-0.19%) | 10,818,170 |
6 Feb 2023 | CNY | 10.3 | 10.62 | 10.27 | 10.47 | 10.47 | +0.18 (+1.75%) | 20,534,187 |
3 Feb 2023 | CNY | 10.31 | 10.32 | 10.1 | 10.29 | 10.29 | -0.06 (-0.58%) | 10,748,000 |
2 Feb 2023 | CNY | 10.41 | 10.49 | 10.32 | 10.35 | 10.35 | -0.08 (-0.77%) | 9,005,157 |
1 Feb 2023 | CNY | 10.39 | 10.43 | 10.25 | 10.43 | 10.43 | +0.08 (+0.77%) | 10,931,330 |
31 Jan 2023 | CNY | 10.27 | 10.39 | 10.26 | 10.35 | 10.35 | +0.08 (+0.78%) | 8,631,300 |
30 Jan 2023 | CNY | 10.33 | 10.4 | 10.26 | 10.27 | 10.27 | +0.02 (+0.20%) | 10,382,928 |
20 Jan 2023 | CNY | 10.15 | 10.31 | 10.12 | 10.25 | 10.25 | +0.07 (+0.69%) | 8,918,831 |
19 Jan 2023 | CNY | 10.24 | 10.24 | 10.05 | 10.18 | 10.18 | -0.1 (-0.97%) | 8,407,646 |
18 Jan 2023 | CNY | 10.12 | 10.4 | 10.12 | 10.28 | 10.28 | +0.16 (+1.58%) | 11,893,448 |
17 Jan 2023 | CNY | 10.2 | 10.31 | 10.08 | 10.12 | 10.12 | -0.04 (-0.39%) | 7,621,900 |
16 Jan 2023 | CNY | 10.19 | 10.44 | 10.12 | 10.16 | 10.16 | +0.04 (+0.40%) | 10,194,860 |
13 Jan 2023 | CNY | 10.07 | 10.21 | 9.96 | 10.12 | 10.12 | +0.04 (+0.40%) | 9,833,300 |
12 Jan 2023 | CNY | 9.91 | 10.21 | 9.91 | 10.08 | 10.08 | +0.17 (+1.72%) | 13,674,500 |
11 Jan 2023 | CNY | 9.99 | 10.09 | 9.89 | 9.91 | 9.91 | -0.11 (-1.10%) | 8,454,296 |
10 Jan 2023 | CNY | 10.08 | 10.14 | 9.96 | 10.02 | 10.02 | -0.01 (-0.10%) | 8,086,700 |
9 Jan 2023 | CNY | 10.22 | 10.29 | 9.95 | 10.03 | 10.03 | -0.09 (-0.89%) | 14,500,611 |
6 Jan 2023 | CNY | 9.85 | 10.19 | 9.8 | 10.12 | 10.12 | +0.26 (+2.64%) | 16,929,316 |
5 Jan 2023 | CNY | 9.55 | 9.95 | 9.55 | 9.86 | 9.86 | +0.24 (+2.49%) | 13,430,107 |