Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 11.16 | 11.65 | 10.91 | 11.6 | 11.6 | +0.43 (+3.85%) | 14,734,538 |
6 Apr 2023 | CNY | 11.48 | 11.48 | 11.03 | 11.17 | 11.17 | -0.36 (-3.12%) | 11,240,769 |
4 Apr 2023 | CNY | 11.8 | 11.8 | 11.38 | 11.53 | 11.53 | -0.37 (-3.11%) | 17,580,161 |
3 Apr 2023 | CNY | 11.1 | 11.94 | 10.91 | 11.9 | 11.9 | +0.8 (+7.21%) | 25,772,018 |
31 Mar 2023 | CNY | 11.21 | 11.33 | 10.75 | 11.1 | 11.1 | -0.04 (-0.36%) | 15,770,203 |
30 Mar 2023 | CNY | 10.99 | 11.79 | 10.75 | 11.14 | 11.14 | +0.18 (+1.64%) | 20,258,487 |
29 Mar 2023 | CNY | 10.91 | 11.26 | 10.67 | 10.96 | 10.96 | +0.05 (+0.46%) | 7,970,772 |
28 Mar 2023 | CNY | 11.06 | 11.15 | 10.85 | 10.91 | 10.91 | -0.23 (-2.06%) | 4,999,699 |
27 Mar 2023 | CNY | 11.08 | 11.27 | 10.82 | 11.14 | 11.14 | -0.05 (-0.45%) | 7,687,120 |
24 Mar 2023 | CNY | 11.02 | 11.24 | 10.96 | 11.19 | 11.19 | +0.17 (+1.54%) | 9,307,676 |
23 Mar 2023 | CNY | 11.1 | 11.12 | 10.83 | 11.02 | 11.02 | -0.11 (-0.99%) | 7,378,583 |
22 Mar 2023 | CNY | 10.85 | 11.18 | 10.83 | 11.13 | 11.13 | +0.16 (+1.46%) | 9,879,621 |
21 Mar 2023 | CNY | 10.59 | 11.03 | 10.49 | 10.97 | 10.97 | +0.44 (+4.18%) | 10,523,665 |
20 Mar 2023 | CNY | 10.63 | 10.72 | 10.44 | 10.53 | 10.53 | -0.1 (-0.94%) | 5,174,500 |
17 Mar 2023 | CNY | 10.23 | 10.69 | 10.18 | 10.63 | 10.63 | +0.51 (+5.04%) | 8,098,600 |
16 Mar 2023 | CNY | 10.23 | 10.28 | 10.06 | 10.12 | 10.12 | -0.13 (-1.27%) | 3,256,900 |
15 Mar 2023 | CNY | 10.29 | 10.36 | 10.11 | 10.25 | 10.25 | +0.06 (+0.59%) | 3,069,620 |
14 Mar 2023 | CNY | 10.43 | 10.49 | 10.09 | 10.19 | 10.19 | -0.24 (-2.30%) | 4,108,652 |
13 Mar 2023 | CNY | 10.38 | 10.55 | 10.09 | 10.43 | 10.43 | -0.03 (-0.29%) | 5,599,220 |
10 Mar 2023 | CNY | 10.46 | 10.82 | 10.39 | 10.46 | 10.46 | -0.09 (-0.85%) | 7,140,000 |
9 Mar 2023 | CNY | 10.29 | 10.58 | 10.19 | 10.55 | 10.55 | +0.33 (+3.23%) | 6,050,200 |
8 Mar 2023 | CNY | 9.98 | 10.26 | 9.98 | 10.22 | 10.22 | +0.22 (+2.20%) | 3,250,560 |
7 Mar 2023 | CNY | 10.33 | 10.34 | 9.99 | 10 | 10 | -0.23 (-2.25%) | 4,503,283 |
6 Mar 2023 | CNY | 10.47 | 10.51 | 10.17 | 10.23 | 10.23 | -0.23 (-2.20%) | 3,828,089 |
3 Mar 2023 | CNY | 10.45 | 10.59 | 10.33 | 10.46 | 10.46 | -0.05 (-0.48%) | 3,978,300 |
2 Mar 2023 | CNY | 10.45 | 10.59 | 10.42 | 10.51 | 10.51 | 0.0 (0.0%) | 4,958,900 |
1 Mar 2023 | CNY | 10.2 | 10.52 | 10.16 | 10.51 | 10.51 | +0.28 (+2.74%) | 5,785,603 |
28 Feb 2023 | CNY | 10.16 | 10.28 | 10.08 | 10.23 | 10.23 | +0.12 (+1.19%) | 3,288,500 |
27 Feb 2023 | CNY | 10.23 | 10.32 | 10.04 | 10.11 | 10.11 | -0.11 (-1.08%) | 4,742,200 |
24 Feb 2023 | CNY | 10.18 | 10.26 | 10.11 | 10.22 | 10.22 | +0.02 (+0.20%) | 3,446,078 |