Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 10.35 | 10.35 | 10.13 | 10.2 | 10.2 | -0.13 (-1.26%) | 4,096,800 |
22 Feb 2023 | CNY | 10.27 | 10.36 | 10.1 | 10.33 | 10.33 | -0.02 (-0.19%) | 4,666,700 |
21 Feb 2023 | CNY | 10.48 | 10.6 | 10.22 | 10.35 | 10.35 | -0.01 (-0.10%) | 5,500,693 |
20 Feb 2023 | CNY | 10.25 | 10.38 | 10.15 | 10.36 | 10.36 | +0.09 (+0.88%) | 4,663,400 |
17 Feb 2023 | CNY | 10.48 | 10.64 | 10.21 | 10.27 | 10.27 | -0.15 (-1.44%) | 7,276,230 |
16 Feb 2023 | CNY | 10.67 | 10.89 | 10.28 | 10.42 | 10.42 | -0.28 (-2.62%) | 10,396,629 |
15 Feb 2023 | CNY | 10.38 | 10.82 | 10.3 | 10.7 | 10.7 | +0.29 (+2.79%) | 10,505,352 |
14 Feb 2023 | CNY | 10.53 | 10.75 | 10.34 | 10.41 | 10.41 | -0.14 (-1.33%) | 7,617,252 |
13 Feb 2023 | CNY | 10.6 | 10.65 | 10.4 | 10.55 | 10.55 | -0.1 (-0.94%) | 8,562,200 |
10 Feb 2023 | CNY | 10.89 | 10.95 | 10.45 | 10.65 | 10.65 | -0.13 (-1.21%) | 12,387,300 |
9 Feb 2023 | CNY | 10.09 | 11.02 | 10.05 | 10.78 | 10.78 | +0.66 (+6.52%) | 18,608,503 |
8 Feb 2023 | CNY | 10.4 | 10.4 | 10.08 | 10.12 | 10.12 | -0.32 (-3.07%) | 10,257,438 |
7 Feb 2023 | CNY | 9.8 | 10.54 | 9.8 | 10.44 | 10.44 | +0.58 (+5.88%) | 19,618,508 |
6 Feb 2023 | CNY | 9.84 | 9.94 | 9.73 | 9.86 | 9.86 | +0.05 (+0.51%) | 6,219,600 |
3 Feb 2023 | CNY | 9.76 | 9.91 | 9.68 | 9.81 | 9.81 | -0.05 (-0.51%) | 6,463,200 |
2 Feb 2023 | CNY | 9.69 | 9.92 | 9.62 | 9.86 | 9.86 | +0.16 (+1.65%) | 10,708,465 |
1 Feb 2023 | CNY | 9.45 | 9.72 | 9.41 | 9.7 | 9.7 | +0.28 (+2.97%) | 8,762,900 |
31 Jan 2023 | CNY | 9.39 | 9.43 | 9.27 | 9.42 | 9.42 | +0.01 (+0.11%) | 3,884,200 |
30 Jan 2023 | CNY | 9.36 | 9.44 | 9.3 | 9.41 | 9.41 | +0.15 (+1.62%) | 5,792,100 |
20 Jan 2023 | CNY | 9.2 | 9.31 | 9.17 | 9.26 | 9.26 | +0.04 (+0.43%) | 3,962,400 |
19 Jan 2023 | CNY | 9.12 | 9.23 | 9.09 | 9.22 | 9.22 | +0.07 (+0.77%) | 3,771,000 |
18 Jan 2023 | CNY | 9.04 | 9.2 | 9.04 | 9.15 | 9.15 | +0.1 (+1.10%) | 4,941,336 |
17 Jan 2023 | CNY | 9.21 | 9.23 | 9.01 | 9.05 | 9.05 | -0.17 (-1.84%) | 5,466,200 |
16 Jan 2023 | CNY | 9.22 | 9.29 | 9.16 | 9.22 | 9.22 | -0.07 (-0.75%) | 6,607,900 |
13 Jan 2023 | CNY | 9.09 | 9.37 | 9.01 | 9.29 | 9.29 | +0.2 (+2.20%) | 7,912,672 |
12 Jan 2023 | CNY | 9.18 | 9.24 | 8.98 | 9.09 | 9.09 | -0.13 (-1.41%) | 6,281,400 |
11 Jan 2023 | CNY | 9.04 | 9.47 | 9.04 | 9.22 | 9.22 | +0.18 (+1.99%) | 10,108,399 |
10 Jan 2023 | CNY | 9.14 | 9.16 | 8.97 | 9.04 | 9.04 | -0.03 (-0.33%) | 3,493,200 |
9 Jan 2023 | CNY | 8.98 | 9.14 | 8.98 | 9.07 | 9.07 | +0.05 (+0.55%) | 3,623,500 |
6 Jan 2023 | CNY | 9.23 | 9.44 | 8.98 | 9.02 | 9.02 | -0.17 (-1.85%) | 6,371,999 |