Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 11.77 | 11.82 | 11.66 | 11.74 | 11.74 | +0.05 (+0.43%) | 989,500 |
22 Feb 2023 | CNY | 11.75 | 11.78 | 11.58 | 11.69 | 11.69 | -0.06 (-0.51%) | 993,100 |
21 Feb 2023 | CNY | 11.67 | 11.77 | 11.63 | 11.75 | 11.75 | +0.13 (+1.12%) | 1,058,295 |
20 Feb 2023 | CNY | 11.54 | 11.66 | 11.46 | 11.62 | 11.62 | +0.09 (+0.78%) | 1,308,800 |
17 Feb 2023 | CNY | 11.54 | 11.67 | 11.51 | 11.53 | 11.53 | +0.02 (+0.17%) | 1,255,395 |
16 Feb 2023 | CNY | 11.86 | 11.91 | 11.44 | 11.51 | 11.51 | -0.37 (-3.11%) | 2,307,794 |
15 Feb 2023 | CNY | 11.86 | 11.89 | 11.73 | 11.88 | 11.88 | +0.04 (+0.34%) | 1,344,100 |
14 Feb 2023 | CNY | 11.85 | 11.89 | 11.72 | 11.84 | 11.84 | +0.03 (+0.25%) | 1,606,600 |
13 Feb 2023 | CNY | 11.83 | 11.84 | 11.71 | 11.81 | 11.81 | +0.04 (+0.34%) | 1,298,300 |
10 Feb 2023 | CNY | 11.69 | 11.83 | 11.66 | 11.77 | 11.77 | +0.03 (+0.26%) | 1,382,600 |
9 Feb 2023 | CNY | 11.69 | 11.76 | 11.63 | 11.74 | 11.74 | +0.04 (+0.34%) | 1,576,300 |
8 Feb 2023 | CNY | 11.73 | 11.85 | 11.67 | 11.7 | 11.7 | -0.06 (-0.51%) | 2,193,900 |
7 Feb 2023 | CNY | 11.73 | 11.83 | 11.62 | 11.76 | 11.76 | +0.08 (+0.68%) | 3,332,650 |
6 Feb 2023 | CNY | 11.32 | 11.69 | 11.25 | 11.68 | 11.68 | +0.36 (+3.18%) | 3,904,345 |
3 Feb 2023 | CNY | 11.31 | 11.37 | 11.22 | 11.32 | 11.32 | -0.03 (-0.26%) | 1,960,300 |
2 Feb 2023 | CNY | 11.44 | 11.44 | 11.32 | 11.35 | 11.35 | -0.06 (-0.53%) | 1,127,000 |
1 Feb 2023 | CNY | 11.38 | 11.51 | 11.29 | 11.41 | 11.41 | +0.05 (+0.44%) | 1,577,229 |
31 Jan 2023 | CNY | 11.31 | 11.36 | 11.2 | 11.36 | 11.36 | +0.05 (+0.44%) | 1,268,100 |
30 Jan 2023 | CNY | 11.24 | 11.35 | 11.19 | 11.31 | 11.31 | +0.13 (+1.16%) | 1,355,100 |
20 Jan 2023 | CNY | 11.12 | 11.25 | 11.08 | 11.18 | 11.18 | +0.1 (+0.90%) | 1,107,023 |
19 Jan 2023 | CNY | 11 | 11.08 | 10.86 | 11.08 | 11.08 | +0.12 (+1.09%) | 1,268,740 |
18 Jan 2023 | CNY | 11.1 | 11.15 | 10.95 | 10.96 | 10.96 | -0.01 (-0.09%) | 870,917 |
17 Jan 2023 | CNY | 11 | 11.11 | 10.95 | 10.97 | 10.97 | -0.04 (-0.36%) | 1,306,683 |
16 Jan 2023 | CNY | 10.95 | 11.03 | 10.91 | 11.01 | 11.01 | +0.06 (+0.55%) | 857,625 |
13 Jan 2023 | CNY | 11.02 | 11.02 | 10.85 | 10.95 | 10.95 | -0.02 (-0.18%) | 984,800 |
12 Jan 2023 | CNY | 10.9 | 11.02 | 10.85 | 10.97 | 10.97 | +0.02 (+0.18%) | 653,400 |
11 Jan 2023 | CNY | 10.91 | 11.03 | 10.83 | 10.95 | 10.95 | +0.01 (+0.09%) | 1,191,742 |
10 Jan 2023 | CNY | 11.15 | 11.15 | 10.87 | 10.94 | 10.94 | -0.11 (-1.00%) | 1,371,900 |
9 Jan 2023 | CNY | 10.96 | 11.07 | 10.89 | 11.05 | 11.05 | +0.06 (+0.55%) | 1,014,900 |
6 Jan 2023 | CNY | 11.06 | 11.18 | 10.94 | 10.99 | 10.99 | -0.07 (-0.63%) | 1,316,200 |