Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 12.75 | 12.79 | 12.02 | 12.17 | 12.17 | -0.54 (-4.25%) | 58,672,599 |
22 Feb 2023 | CNY | 11.51 | 13.22 | 11.31 | 12.71 | 12.71 | +1.02 (+8.73%) | 99,151,812 |
21 Feb 2023 | CNY | 11.53 | 12.17 | 11.52 | 11.69 | 11.69 | +0.13 (+1.12%) | 40,885,400 |
20 Feb 2023 | CNY | 11.41 | 11.72 | 11.23 | 11.56 | 11.56 | +0.15 (+1.31%) | 27,202,921 |
17 Feb 2023 | CNY | 11.96 | 12.02 | 11 | 11.41 | 11.41 | -0.44 (-3.71%) | 47,442,651 |
16 Feb 2023 | CNY | 12.2 | 12.65 | 11.73 | 11.85 | 11.85 | -0.48 (-3.89%) | 60,996,253 |
15 Feb 2023 | CNY | 11.97 | 12.68 | 11.97 | 12.33 | 12.33 | +0.49 (+4.14%) | 69,900,309 |
14 Feb 2023 | CNY | 11.86 | 12.03 | 11.58 | 11.84 | 11.84 | -0.07 (-0.59%) | 30,990,303 |
13 Feb 2023 | CNY | 11.79 | 12.06 | 11.66 | 11.91 | 11.91 | -0.01 (-0.08%) | 32,442,836 |
10 Feb 2023 | CNY | 12.27 | 12.46 | 11.75 | 11.92 | 11.92 | -0.33 (-2.69%) | 38,065,691 |
9 Feb 2023 | CNY | 11.66 | 12.27 | 11.51 | 12.25 | 12.25 | +0.32 (+2.68%) | 46,848,007 |
8 Feb 2023 | CNY | 11.92 | 12.25 | 11.52 | 11.93 | 11.93 | -0.12 (-1.00%) | 48,999,611 |
7 Feb 2023 | CNY | 12.26 | 12.26 | 11.7 | 12.05 | 12.05 | -0.38 (-3.06%) | 54,880,546 |
6 Feb 2023 | CNY | 12.09 | 12.86 | 11.99 | 12.43 | 12.43 | +0.33 (+2.73%) | 80,759,718 |
3 Feb 2023 | CNY | 11.26 | 12.48 | 11.12 | 12.1 | 12.1 | +0.7 (+6.14%) | 76,794,200 |
2 Feb 2023 | CNY | 11.6 | 12.1 | 11.31 | 11.4 | 11.4 | -0.36 (-3.06%) | 50,002,913 |
1 Feb 2023 | CNY | 11.37 | 11.76 | 11.24 | 11.76 | 11.76 | +0.43 (+3.80%) | 41,411,069 |
31 Jan 2023 | CNY | 11.64 | 11.64 | 11.28 | 11.33 | 11.33 | -0.45 (-3.82%) | 35,544,155 |
30 Jan 2023 | CNY | 11.82 | 11.95 | 11.48 | 11.78 | 11.78 | +0.26 (+2.26%) | 59,573,124 |
20 Jan 2023 | CNY | 11.27 | 12.03 | 11.2 | 11.52 | 11.52 | +0.04 (+0.35%) | 52,826,262 |
19 Jan 2023 | CNY | 11.11 | 11.66 | 11.06 | 11.48 | 11.48 | +0.33 (+2.96%) | 47,223,020 |
18 Jan 2023 | CNY | 10.66 | 11.28 | 10.63 | 11.15 | 11.15 | +0.47 (+4.40%) | 34,790,337 |
17 Jan 2023 | CNY | 11.04 | 11.25 | 10.66 | 10.68 | 10.68 | -0.44 (-3.96%) | 28,643,497 |
16 Jan 2023 | CNY | 10.88 | 11.55 | 10.86 | 11.12 | 11.12 | +0.28 (+2.58%) | 37,377,914 |
13 Jan 2023 | CNY | 11 | 11.07 | 10.59 | 10.84 | 10.84 | -0.3 (-2.69%) | 28,630,697 |
12 Jan 2023 | CNY | 11.02 | 11.38 | 10.73 | 11.14 | 11.14 | +0.22 (+2.01%) | 38,496,188 |
11 Jan 2023 | CNY | 11.21 | 11.32 | 10.92 | 10.92 | 10.92 | -0.38 (-3.36%) | 29,365,679 |
10 Jan 2023 | CNY | 11.46 | 11.55 | 11.14 | 11.3 | 11.3 | -0.05 (-0.44%) | 36,612,680 |
9 Jan 2023 | CNY | 11.65 | 11.98 | 11.31 | 11.35 | 11.35 | -0.31 (-2.66%) | 49,243,084 |
6 Jan 2023 | CNY | 11.34 | 11.83 | 11.14 | 11.66 | 11.66 | +0.32 (+2.82%) | 63,872,943 |