Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | CNY | 11.37 | 11.4 | 10.76 | 11.04 | 11.04 | -0.23 (-2.04%) | 12,355,780 |
17 Feb 2023 | CNY | 11.45 | 11.6 | 11.22 | 11.27 | 11.27 | -0.11 (-0.97%) | 14,841,763 |
16 Feb 2023 | CNY | 11.07 | 11.45 | 11.06 | 11.38 | 11.38 | +0.32 (+2.89%) | 18,541,960 |
15 Feb 2023 | CNY | 11.23 | 11.27 | 11.01 | 11.06 | 11.06 | -0.17 (-1.51%) | 7,754,715 |
14 Feb 2023 | CNY | 11.19 | 11.26 | 11.08 | 11.23 | 11.23 | +0.05 (+0.45%) | 6,852,303 |
13 Feb 2023 | CNY | 11 | 11.22 | 10.93 | 11.18 | 11.18 | +0.14 (+1.27%) | 7,421,902 |
10 Feb 2023 | CNY | 11.12 | 11.21 | 10.99 | 11.04 | 11.04 | -0.09 (-0.81%) | 6,152,740 |
9 Feb 2023 | CNY | 11.04 | 11.15 | 10.84 | 11.13 | 11.13 | +0.01 (+0.09%) | 7,726,142 |
8 Feb 2023 | CNY | 11 | 11.15 | 10.97 | 11.12 | 11.12 | +0.08 (+0.72%) | 8,004,055 |
7 Feb 2023 | CNY | 10.96 | 11.15 | 10.91 | 11.04 | 11.04 | +0.07 (+0.64%) | 6,573,849 |
6 Feb 2023 | CNY | 11.18 | 11.18 | 10.94 | 10.97 | 10.97 | -0.23 (-2.05%) | 8,927,555 |
3 Feb 2023 | CNY | 11.3 | 11.38 | 11.08 | 11.2 | 11.2 | -0.23 (-2.01%) | 11,877,526 |
2 Feb 2023 | CNY | 10.71 | 11.69 | 10.66 | 11.43 | 11.43 | +0.75 (+7.02%) | 22,553,351 |
1 Feb 2023 | CNY | 10.6 | 10.69 | 10.43 | 10.68 | 10.68 | +0.1 (+0.95%) | 7,860,547 |
31 Jan 2023 | CNY | 10.48 | 10.74 | 10.31 | 10.58 | 10.58 | -0.32 (-2.94%) | 10,245,456 |
30 Jan 2023 | CNY | 10.97 | 11.09 | 10.85 | 10.9 | 10.9 | -0.03 (-0.27%) | 6,661,536 |
20 Jan 2023 | CNY | 10.99 | 11.08 | 10.84 | 10.93 | 10.93 | 0.0 (0.0%) | 5,444,248 |
19 Jan 2023 | CNY | 10.66 | 11.07 | 10.57 | 10.93 | 10.93 | +0.25 (+2.34%) | 9,057,807 |
18 Jan 2023 | CNY | 10.84 | 10.84 | 10.61 | 10.68 | 10.68 | -0.1 (-0.93%) | 5,037,930 |
17 Jan 2023 | CNY | 10.99 | 11.05 | 10.73 | 10.78 | 10.78 | -0.25 (-2.27%) | 6,721,012 |
16 Jan 2023 | CNY | 10.7 | 11.15 | 10.68 | 11.03 | 11.03 | +0.35 (+3.28%) | 10,378,548 |
13 Jan 2023 | CNY | 10.59 | 10.7 | 10.5 | 10.68 | 10.68 | +0.16 (+1.52%) | 4,824,598 |
12 Jan 2023 | CNY | 10.57 | 10.74 | 10.46 | 10.52 | 10.52 | -0.05 (-0.47%) | 4,423,020 |
11 Jan 2023 | CNY | 10.56 | 10.71 | 10.53 | 10.57 | 10.57 | -0.06 (-0.56%) | 3,810,222 |
10 Jan 2023 | CNY | 10.61 | 10.7 | 10.48 | 10.63 | 10.63 | +0.05 (+0.47%) | 4,906,400 |
9 Jan 2023 | CNY | 10.59 | 10.67 | 10.54 | 10.58 | 10.58 | +0.01 (+0.09%) | 4,330,754 |
6 Jan 2023 | CNY | 10.73 | 10.78 | 10.51 | 10.57 | 10.57 | -0.2 (-1.86%) | 7,253,400 |
5 Jan 2023 | CNY | 10.62 | 10.8 | 10.5 | 10.77 | 10.77 | +0.11 (+1.03%) | 7,395,520 |
4 Jan 2023 | CNY | 10.6 | 10.79 | 10.53 | 10.66 | 10.66 | +0.02 (+0.19%) | 6,343,149 |
3 Jan 2023 | CNY | 10.46 | 10.68 | 10.4 | 10.64 | 10.64 | +0.23 (+2.21%) | 6,619,196 |