Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 10.19 | 10.59 | 10.13 | 10.5 | 10.5 | +0.31 (+3.04%) | 12,166,046 |
6 Apr 2023 | CNY | 10.3 | 10.3 | 10.13 | 10.19 | 10.19 | +0.01 (+0.10%) | 4,663,400 |
4 Apr 2023 | CNY | 10.26 | 10.32 | 10.13 | 10.18 | 10.18 | -0.01 (-0.10%) | 5,948,781 |
3 Apr 2023 | CNY | 10.35 | 10.4 | 10.12 | 10.19 | 10.19 | -0.16 (-1.55%) | 8,027,847 |
31 Mar 2023 | CNY | 10.25 | 10.41 | 10.22 | 10.35 | 10.35 | +0.08 (+0.78%) | 5,390,876 |
30 Mar 2023 | CNY | 10.49 | 10.57 | 10.21 | 10.27 | 10.27 | -0.2 (-1.91%) | 8,343,500 |
29 Mar 2023 | CNY | 10.79 | 10.79 | 10.36 | 10.47 | 10.47 | -0.31 (-2.88%) | 12,227,081 |
28 Mar 2023 | CNY | 10.8 | 11.06 | 10.68 | 10.78 | 10.78 | +0.06 (+0.56%) | 20,361,742 |
27 Mar 2023 | CNY | 10.2 | 10.94 | 10.12 | 10.72 | 10.72 | +0.53 (+5.20%) | 24,380,116 |
24 Mar 2023 | CNY | 10.28 | 10.33 | 10.16 | 10.19 | 10.19 | -0.05 (-0.49%) | 3,402,890 |
23 Mar 2023 | CNY | 10.37 | 10.39 | 10.17 | 10.24 | 10.24 | -0.09 (-0.87%) | 4,438,923 |
22 Mar 2023 | CNY | 10.1 | 10.4 | 10.09 | 10.33 | 10.33 | +0.27 (+2.68%) | 7,950,010 |
21 Mar 2023 | CNY | 9.84 | 10.08 | 9.82 | 10.06 | 10.06 | +0.22 (+2.24%) | 3,946,462 |
20 Mar 2023 | CNY | 9.94 | 9.96 | 9.8 | 9.84 | 9.84 | -0.09 (-0.91%) | 3,480,357 |
17 Mar 2023 | CNY | 10.1 | 10.17 | 9.87 | 9.93 | 9.93 | -0.15 (-1.49%) | 6,532,776 |
16 Mar 2023 | CNY | 10.28 | 10.28 | 10.05 | 10.08 | 10.08 | -0.23 (-2.23%) | 3,397,154 |
15 Mar 2023 | CNY | 10.12 | 10.34 | 10.12 | 10.31 | 10.31 | +0.18 (+1.78%) | 5,060,190 |
14 Mar 2023 | CNY | 10.06 | 10.25 | 9.94 | 10.13 | 10.13 | +0.07 (+0.70%) | 4,302,855 |
13 Mar 2023 | CNY | 10.11 | 10.21 | 10.01 | 10.06 | 10.06 | -0.14 (-1.37%) | 4,059,951 |
10 Mar 2023 | CNY | 10.29 | 10.29 | 10.13 | 10.2 | 10.2 | -0.07 (-0.68%) | 3,132,446 |
9 Mar 2023 | CNY | 10.26 | 10.34 | 10.25 | 10.27 | 10.27 | -0.01 (-0.10%) | 2,912,757 |
8 Mar 2023 | CNY | 10.4 | 10.48 | 10.2 | 10.28 | 10.28 | -0.16 (-1.53%) | 5,228,621 |
7 Mar 2023 | CNY | 10.48 | 10.61 | 10.44 | 10.44 | 10.44 | -0.03 (-0.29%) | 6,114,363 |
6 Mar 2023 | CNY | 10.44 | 10.5 | 10.36 | 10.47 | 10.47 | +0.03 (+0.29%) | 2,848,100 |
3 Mar 2023 | CNY | 10.42 | 10.52 | 10.35 | 10.44 | 10.44 | +0.02 (+0.19%) | 3,626,629 |
2 Mar 2023 | CNY | 10.56 | 10.61 | 10.41 | 10.42 | 10.42 | -0.16 (-1.51%) | 4,758,668 |
1 Mar 2023 | CNY | 10.55 | 10.6 | 10.48 | 10.58 | 10.58 | +0.02 (+0.19%) | 4,069,174 |
28 Feb 2023 | CNY | 10.36 | 10.56 | 10.35 | 10.56 | 10.56 | +0.2 (+1.93%) | 4,237,804 |
27 Feb 2023 | CNY | 10.5 | 10.56 | 10.3 | 10.36 | 10.36 | -0.2 (-1.89%) | 5,252,716 |
24 Feb 2023 | CNY | 10.61 | 10.69 | 10.46 | 10.56 | 10.56 | -0.1 (-0.94%) | 5,014,437 |