Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 8.59 | 8.59 | 8.38 | 8.44 | 8.44 | -0.1 (-1.17%) | 2,460,000 |
28 Mar 2023 | CNY | 8.61 | 8.66 | 8.54 | 8.54 | 8.54 | -0.07 (-0.81%) | 2,400,000 |
27 Mar 2023 | CNY | 8.72 | 8.73 | 8.53 | 8.61 | 8.61 | -0.11 (-1.26%) | 2,462,800 |
24 Mar 2023 | CNY | 8.67 | 8.74 | 8.6 | 8.72 | 8.72 | +0.05 (+0.58%) | 2,449,700 |
23 Mar 2023 | CNY | 8.7 | 8.73 | 8.62 | 8.67 | 8.67 | -0.08 (-0.91%) | 2,545,414 |
22 Mar 2023 | CNY | 8.68 | 8.8 | 8.63 | 8.75 | 8.75 | +0.08 (+0.92%) | 3,105,379 |
21 Mar 2023 | CNY | 8.49 | 8.67 | 8.46 | 8.67 | 8.67 | +0.19 (+2.24%) | 2,797,200 |
20 Mar 2023 | CNY | 8.56 | 8.62 | 8.44 | 8.48 | 8.48 | -0.08 (-0.93%) | 3,071,100 |
17 Mar 2023 | CNY | 8.58 | 8.66 | 8.54 | 8.56 | 8.56 | +0.01 (+0.12%) | 2,588,100 |
16 Mar 2023 | CNY | 8.66 | 8.71 | 8.54 | 8.55 | 8.55 | -0.15 (-1.72%) | 2,816,900 |
15 Mar 2023 | CNY | 8.69 | 8.78 | 8.62 | 8.7 | 8.7 | +0.08 (+0.93%) | 2,555,600 |
14 Mar 2023 | CNY | 8.73 | 8.81 | 8.53 | 8.62 | 8.62 | -0.11 (-1.26%) | 3,062,500 |
13 Mar 2023 | CNY | 8.75 | 8.75 | 8.57 | 8.73 | 8.73 | +0.05 (+0.58%) | 2,127,400 |
10 Mar 2023 | CNY | 8.82 | 8.87 | 8.67 | 8.68 | 8.68 | -0.21 (-2.36%) | 2,948,000 |
9 Mar 2023 | CNY | 9.03 | 9.03 | 8.8 | 8.89 | 8.89 | -0.09 (-1.00%) | 2,961,400 |
8 Mar 2023 | CNY | 8.94 | 9.04 | 8.86 | 8.98 | 8.98 | +0.07 (+0.79%) | 2,216,801 |
7 Mar 2023 | CNY | 9.17 | 9.17 | 8.91 | 8.91 | 8.91 | -0.27 (-2.94%) | 3,884,380 |
6 Mar 2023 | CNY | 9.1 | 9.21 | 9.05 | 9.18 | 9.18 | +0.06 (+0.66%) | 3,951,200 |
3 Mar 2023 | CNY | 9.08 | 9.14 | 8.97 | 9.12 | 9.12 | +0.04 (+0.44%) | 3,143,500 |
2 Mar 2023 | CNY | 9.13 | 9.18 | 9.05 | 9.08 | 9.08 | -0.05 (-0.55%) | 3,306,700 |
1 Mar 2023 | CNY | 9.15 | 9.18 | 9.05 | 9.13 | 9.13 | -0.02 (-0.22%) | 3,384,000 |
28 Feb 2023 | CNY | 9.07 | 9.15 | 9.01 | 9.15 | 9.15 | +0.15 (+1.67%) | 3,397,201 |
27 Feb 2023 | CNY | 9.09 | 9.14 | 8.98 | 9 | 9 | -0.12 (-1.32%) | 2,500,700 |
24 Feb 2023 | CNY | 9.13 | 9.17 | 9.03 | 9.12 | 9.12 | -0.01 (-0.11%) | 2,775,575 |
23 Feb 2023 | CNY | 9.26 | 9.26 | 9.08 | 9.13 | 9.13 | -0.05 (-0.54%) | 4,568,174 |
22 Feb 2023 | CNY | 9.04 | 9.22 | 8.99 | 9.18 | 9.18 | +0.1 (+1.10%) | 5,062,400 |
21 Feb 2023 | CNY | 9.01 | 9.12 | 8.98 | 9.08 | 9.08 | +0.02 (+0.22%) | 4,099,540 |
20 Feb 2023 | CNY | 9.02 | 9.09 | 8.89 | 9.06 | 9.06 | +0.04 (+0.44%) | 4,335,800 |
17 Feb 2023 | CNY | 8.85 | 9.22 | 8.85 | 9.02 | 9.02 | +0.17 (+1.92%) | 7,073,695 |
16 Feb 2023 | CNY | 9.14 | 9.15 | 8.76 | 8.85 | 8.85 | -0.27 (-2.96%) | 5,261,800 |