Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 8.99 | 8.99 | 8.83 | 8.87 | 8.87 | -0.08 (-0.89%) | 5,516,900 |
6 Apr 2023 | CNY | 8.95 | 9.03 | 8.87 | 8.95 | 8.95 | 0.0 (0.0%) | 5,306,000 |
4 Apr 2023 | CNY | 9.35 | 9.35 | 8.9 | 8.95 | 8.95 | -0.4 (-4.28%) | 11,460,900 |
3 Apr 2023 | CNY | 9.23 | 9.43 | 9.2 | 9.35 | 9.35 | +0.14 (+1.52%) | 5,945,300 |
31 Mar 2023 | CNY | 9.1 | 9.22 | 9.06 | 9.21 | 9.21 | +0.12 (+1.32%) | 4,894,600 |
30 Mar 2023 | CNY | 9.09 | 9.16 | 9.03 | 9.09 | 9.09 | 0.0 (0.0%) | 4,445,900 |
29 Mar 2023 | CNY | 9.17 | 9.24 | 9.08 | 9.09 | 9.09 | -0.09 (-0.98%) | 5,109,800 |
28 Mar 2023 | CNY | 9.29 | 9.32 | 9.17 | 9.18 | 9.18 | -0.1 (-1.08%) | 6,468,100 |
27 Mar 2023 | CNY | 9.5 | 9.51 | 9.24 | 9.28 | 9.28 | -0.23 (-2.42%) | 13,348,441 |
24 Mar 2023 | CNY | 9.29 | 9.58 | 9.25 | 9.51 | 9.51 | +0.24 (+2.59%) | 16,889,926 |
23 Mar 2023 | CNY | 9.28 | 9.34 | 9.23 | 9.27 | 9.27 | -0.07 (-0.75%) | 6,406,200 |
22 Mar 2023 | CNY | 9.26 | 9.35 | 9.2 | 9.34 | 9.34 | +0.11 (+1.19%) | 7,057,100 |
21 Mar 2023 | CNY | 9.06 | 9.23 | 8.98 | 9.23 | 9.23 | +0.16 (+1.76%) | 6,740,200 |
20 Mar 2023 | CNY | 8.96 | 9.13 | 8.91 | 9.07 | 9.07 | +0.06 (+0.67%) | 7,024,400 |
17 Mar 2023 | CNY | 9.11 | 9.15 | 8.99 | 9.01 | 9.01 | -0.04 (-0.44%) | 6,115,946 |
16 Mar 2023 | CNY | 9.19 | 9.29 | 9 | 9.05 | 9.05 | -0.21 (-2.27%) | 8,189,646 |
15 Mar 2023 | CNY | 9.08 | 9.41 | 9.05 | 9.26 | 9.26 | +0.21 (+2.32%) | 11,615,900 |
14 Mar 2023 | CNY | 9.25 | 9.25 | 8.93 | 9.05 | 9.05 | -0.25 (-2.69%) | 8,475,500 |
13 Mar 2023 | CNY | 9.2 | 9.3 | 9.05 | 9.3 | 9.3 | +0.05 (+0.54%) | 7,611,300 |
10 Mar 2023 | CNY | 9.29 | 9.41 | 9.25 | 9.25 | 9.25 | -0.09 (-0.96%) | 7,932,400 |
9 Mar 2023 | CNY | 9.44 | 9.47 | 9.28 | 9.34 | 9.34 | -0.1 (-1.06%) | 5,263,700 |
8 Mar 2023 | CNY | 9.35 | 9.46 | 9.28 | 9.44 | 9.44 | +0.12 (+1.29%) | 6,295,041 |
7 Mar 2023 | CNY | 9.52 | 9.66 | 9.3 | 9.32 | 9.32 | -0.27 (-2.82%) | 11,751,400 |
6 Mar 2023 | CNY | 9.67 | 9.73 | 9.52 | 9.59 | 9.59 | -0.11 (-1.13%) | 8,401,860 |
3 Mar 2023 | CNY | 9.7 | 9.8 | 9.64 | 9.7 | 9.7 | +0.02 (+0.21%) | 8,658,500 |
2 Mar 2023 | CNY | 9.84 | 9.85 | 9.65 | 9.68 | 9.68 | -0.17 (-1.73%) | 13,915,213 |
1 Mar 2023 | CNY | 9.83 | 9.88 | 9.76 | 9.85 | 9.85 | +0.02 (+0.20%) | 10,601,491 |
28 Feb 2023 | CNY | 9.9 | 9.93 | 9.7 | 9.83 | 9.83 | 0.0 (0.0%) | 11,581,138 |
27 Feb 2023 | CNY | 9.92 | 10.02 | 9.8 | 9.83 | 9.83 | -0.14 (-1.40%) | 12,075,019 |
24 Feb 2023 | CNY | 10 | 10.17 | 9.91 | 9.97 | 9.97 | 0.0 (0.0%) | 13,517,023 |