Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 9.42 | 9.42 | 9.23 | 9.27 | 9.27 | -0.06 (-0.64%) | 1,814,600 |
28 Mar 2023 | CNY | 9.5 | 9.54 | 9.27 | 9.33 | 9.33 | -0.23 (-2.41%) | 2,617,500 |
27 Mar 2023 | CNY | 9.31 | 9.6 | 9.2 | 9.56 | 9.56 | +0.23 (+2.47%) | 5,706,000 |
24 Mar 2023 | CNY | 9.11 | 9.55 | 9.02 | 9.33 | 9.33 | +0.28 (+3.09%) | 5,969,200 |
23 Mar 2023 | CNY | 9.11 | 9.12 | 9.02 | 9.05 | 9.05 | -0.08 (-0.88%) | 1,590,700 |
22 Mar 2023 | CNY | 9.09 | 9.19 | 9.05 | 9.13 | 9.13 | +0.02 (+0.22%) | 1,804,600 |
21 Mar 2023 | CNY | 8.95 | 9.12 | 8.86 | 9.11 | 9.11 | +0.21 (+2.36%) | 2,104,800 |
20 Mar 2023 | CNY | 8.88 | 8.97 | 8.74 | 8.9 | 8.9 | +0.04 (+0.45%) | 1,243,900 |
17 Mar 2023 | CNY | 8.86 | 8.94 | 8.82 | 8.86 | 8.86 | +0.06 (+0.68%) | 1,198,000 |
16 Mar 2023 | CNY | 9.06 | 9.06 | 8.8 | 8.8 | 8.8 | -0.25 (-2.76%) | 1,524,400 |
15 Mar 2023 | CNY | 8.76 | 9.09 | 8.75 | 9.05 | 9.05 | +0.25 (+2.84%) | 1,992,000 |
14 Mar 2023 | CNY | 8.95 | 8.97 | 8.66 | 8.8 | 8.8 | -0.15 (-1.68%) | 1,892,979 |
13 Mar 2023 | CNY | 9.04 | 9.1 | 8.89 | 8.95 | 8.95 | -0.09 (-1.00%) | 1,534,550 |
10 Mar 2023 | CNY | 9.14 | 9.2 | 9.01 | 9.04 | 9.04 | -0.11 (-1.20%) | 1,496,600 |
9 Mar 2023 | CNY | 9.05 | 9.19 | 8.98 | 9.15 | 9.15 | +0.13 (+1.44%) | 1,812,879 |
8 Mar 2023 | CNY | 9 | 9.13 | 8.95 | 9.02 | 9.02 | +0.06 (+0.67%) | 1,571,900 |
7 Mar 2023 | CNY | 9.2 | 9.2 | 8.95 | 8.96 | 8.96 | -0.24 (-2.61%) | 2,323,300 |
6 Mar 2023 | CNY | 9.21 | 9.36 | 9.12 | 9.2 | 9.2 | 0.0 (0.0%) | 1,771,629 |
3 Mar 2023 | CNY | 9.24 | 9.29 | 9.14 | 9.2 | 9.2 | -0.04 (-0.43%) | 1,984,800 |
2 Mar 2023 | CNY | 9.43 | 9.47 | 9.19 | 9.24 | 9.24 | -0.19 (-2.01%) | 3,579,671 |
1 Mar 2023 | CNY | 9.52 | 9.53 | 9.4 | 9.43 | 9.43 | -0.14 (-1.46%) | 3,336,521 |
28 Feb 2023 | CNY | 9.74 | 9.82 | 9.4 | 9.57 | 9.57 | -0.29 (-2.94%) | 5,695,700 |
27 Feb 2023 | CNY | 9.59 | 9.92 | 9.45 | 9.86 | 9.86 | +0.27 (+2.82%) | 7,308,664 |
24 Feb 2023 | CNY | 9.45 | 9.65 | 9.4 | 9.59 | 9.59 | +0.12 (+1.27%) | 3,017,671 |
23 Feb 2023 | CNY | 9.62 | 9.69 | 9.45 | 9.47 | 9.47 | -0.12 (-1.25%) | 2,035,072 |
22 Feb 2023 | CNY | 9.48 | 9.72 | 9.45 | 9.59 | 9.59 | +0.04 (+0.42%) | 2,953,723 |
21 Feb 2023 | CNY | 9.49 | 9.66 | 9.43 | 9.55 | 9.55 | +0.06 (+0.63%) | 3,671,200 |
20 Feb 2023 | CNY | 9.58 | 9.6 | 9.36 | 9.49 | 9.49 | -0.06 (-0.63%) | 3,829,250 |
17 Feb 2023 | CNY | 9.71 | 9.87 | 9.52 | 9.55 | 9.55 | -0.16 (-1.65%) | 4,022,558 |
16 Feb 2023 | CNY | 10.2 | 10.34 | 9.6 | 9.71 | 9.71 | -0.59 (-5.73%) | 9,795,130 |