Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2023 | CNY | 8.08 | 8.08 | 7.92 | 7.94 | 7.94 | -0.09 (-1.12%) | 2,492,689 |
29 Mar 2023 | CNY | 8.23 | 8.26 | 8.02 | 8.03 | 8.03 | -0.2 (-2.43%) | 4,053,630 |
28 Mar 2023 | CNY | 8.34 | 8.41 | 8.21 | 8.23 | 8.23 | -0.13 (-1.56%) | 3,540,850 |
27 Mar 2023 | CNY | 8.43 | 8.48 | 8.31 | 8.36 | 8.36 | -0.08 (-0.95%) | 2,279,600 |
24 Mar 2023 | CNY | 8.58 | 8.58 | 8.41 | 8.44 | 8.44 | -0.11 (-1.29%) | 3,403,000 |
23 Mar 2023 | CNY | 8.62 | 8.62 | 8.54 | 8.55 | 8.55 | -0.1 (-1.16%) | 1,807,750 |
22 Mar 2023 | CNY | 8.63 | 8.67 | 8.58 | 8.65 | 8.65 | +0.05 (+0.58%) | 1,469,400 |
21 Mar 2023 | CNY | 8.5 | 8.62 | 8.49 | 8.6 | 8.6 | +0.08 (+0.94%) | 1,616,700 |
20 Mar 2023 | CNY | 8.61 | 8.62 | 8.47 | 8.52 | 8.52 | -0.01 (-0.12%) | 2,274,726 |
17 Mar 2023 | CNY | 8.6 | 8.67 | 8.52 | 8.53 | 8.53 | -0.03 (-0.35%) | 2,248,500 |
16 Mar 2023 | CNY | 8.69 | 8.74 | 8.55 | 8.56 | 8.56 | -0.19 (-2.17%) | 2,379,900 |
15 Mar 2023 | CNY | 8.53 | 8.96 | 8.53 | 8.75 | 8.75 | +0.23 (+2.70%) | 4,590,597 |
14 Mar 2023 | CNY | 8.73 | 8.73 | 8.42 | 8.52 | 8.52 | -0.2 (-2.29%) | 3,868,575 |
13 Mar 2023 | CNY | 8.7 | 8.85 | 8.65 | 8.72 | 8.72 | -0.06 (-0.68%) | 1,942,900 |
10 Mar 2023 | CNY | 8.94 | 8.95 | 8.76 | 8.78 | 8.78 | -0.16 (-1.79%) | 2,522,750 |
9 Mar 2023 | CNY | 8.87 | 9.04 | 8.86 | 8.94 | 8.94 | +0.08 (+0.90%) | 2,227,450 |
8 Mar 2023 | CNY | 8.88 | 8.91 | 8.79 | 8.86 | 8.86 | -0.06 (-0.67%) | 2,766,300 |
7 Mar 2023 | CNY | 9.08 | 9.14 | 8.9 | 8.92 | 8.92 | -0.18 (-1.98%) | 3,084,815 |
6 Mar 2023 | CNY | 8.91 | 9.15 | 8.76 | 9.1 | 9.1 | +0.19 (+2.13%) | 4,866,255 |
3 Mar 2023 | CNY | 8.96 | 9.03 | 8.87 | 8.91 | 8.91 | -0.05 (-0.56%) | 2,627,700 |
2 Mar 2023 | CNY | 9.16 | 9.18 | 8.95 | 8.96 | 8.96 | -0.19 (-2.08%) | 4,446,475 |
1 Mar 2023 | CNY | 9.13 | 9.21 | 9.11 | 9.15 | 9.15 | +0.02 (+0.22%) | 2,222,100 |
28 Feb 2023 | CNY | 9.28 | 9.28 | 9.05 | 9.13 | 9.13 | -0.04 (-0.44%) | 2,897,200 |
27 Feb 2023 | CNY | 9.18 | 9.26 | 9.12 | 9.17 | 9.17 | -0.04 (-0.43%) | 1,793,275 |
24 Feb 2023 | CNY | 9.3 | 9.35 | 9.17 | 9.21 | 9.21 | -0.11 (-1.18%) | 2,504,959 |
23 Feb 2023 | CNY | 9.25 | 9.49 | 9.2 | 9.32 | 9.32 | +0.11 (+1.19%) | 4,643,800 |
22 Feb 2023 | CNY | 9.29 | 9.3 | 9.18 | 9.21 | 9.21 | -0.09 (-0.97%) | 2,327,050 |
21 Feb 2023 | CNY | 9.25 | 9.36 | 9.19 | 9.3 | 9.3 | +0.08 (+0.87%) | 2,820,900 |
20 Feb 2023 | CNY | 9.22 | 9.27 | 9.02 | 9.22 | 9.22 | +0.07 (+0.77%) | 2,916,487 |
17 Feb 2023 | CNY | 9.11 | 9.34 | 9.1 | 9.15 | 9.15 | +0.12 (+1.33%) | 3,844,487 |