Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 8.34 | 8.77 | 8.31 | 8.49 | 8.49 | +0.1 (+1.19%) | 8,068,852 |
6 Apr 2023 | CNY | 8.26 | 8.42 | 8.23 | 8.39 | 8.39 | +0.11 (+1.33%) | 4,428,300 |
4 Apr 2023 | CNY | 8.49 | 8.52 | 8.21 | 8.28 | 8.28 | -0.17 (-2.01%) | 5,231,300 |
3 Apr 2023 | CNY | 8.58 | 8.59 | 8.38 | 8.45 | 8.45 | -0.06 (-0.71%) | 3,427,200 |
31 Mar 2023 | CNY | 8.48 | 8.59 | 8.42 | 8.51 | 8.51 | +0.11 (+1.31%) | 3,356,934 |
30 Mar 2023 | CNY | 8.63 | 8.63 | 8.39 | 8.4 | 8.4 | -0.2 (-2.33%) | 5,644,050 |
29 Mar 2023 | CNY | 8.7 | 8.85 | 8.56 | 8.6 | 8.6 | -0.07 (-0.81%) | 2,656,855 |
28 Mar 2023 | CNY | 8.81 | 8.85 | 8.63 | 8.67 | 8.67 | -0.14 (-1.59%) | 3,058,400 |
27 Mar 2023 | CNY | 8.76 | 8.83 | 8.69 | 8.81 | 8.81 | +0.08 (+0.92%) | 3,367,900 |
24 Mar 2023 | CNY | 9 | 9.09 | 8.7 | 8.73 | 8.73 | -0.16 (-1.80%) | 5,299,500 |
23 Mar 2023 | CNY | 9.06 | 9.06 | 8.85 | 8.89 | 8.89 | -0.15 (-1.66%) | 3,386,200 |
22 Mar 2023 | CNY | 9.13 | 9.33 | 8.91 | 9.04 | 9.04 | -0.03 (-0.33%) | 4,059,150 |
21 Mar 2023 | CNY | 8.97 | 9.09 | 8.9 | 9.07 | 9.07 | +0.17 (+1.91%) | 2,215,100 |
20 Mar 2023 | CNY | 9.07 | 9.17 | 8.86 | 8.9 | 8.9 | -0.17 (-1.87%) | 5,038,029 |
17 Mar 2023 | CNY | 9.41 | 9.5 | 9.05 | 9.07 | 9.07 | -0.25 (-2.68%) | 5,241,450 |
16 Mar 2023 | CNY | 9.43 | 9.5 | 9.3 | 9.32 | 9.32 | -0.12 (-1.27%) | 2,570,452 |
15 Mar 2023 | CNY | 9.15 | 9.6 | 9.11 | 9.44 | 9.44 | +0.21 (+2.28%) | 3,245,130 |
14 Mar 2023 | CNY | 9.35 | 9.37 | 9 | 9.23 | 9.23 | -0.11 (-1.18%) | 3,625,020 |
13 Mar 2023 | CNY | 9.43 | 9.48 | 9.23 | 9.34 | 9.34 | -0.1 (-1.06%) | 3,030,112 |
10 Mar 2023 | CNY | 9.59 | 9.69 | 9.38 | 9.44 | 9.44 | -0.21 (-2.18%) | 3,145,950 |
9 Mar 2023 | CNY | 9.72 | 9.75 | 9.6 | 9.65 | 9.65 | 0.0 (0.0%) | 1,998,100 |
8 Mar 2023 | CNY | 9.59 | 9.68 | 9.57 | 9.65 | 9.65 | +0.05 (+0.52%) | 1,476,900 |
7 Mar 2023 | CNY | 9.77 | 9.9 | 9.42 | 9.6 | 9.6 | -0.24 (-2.44%) | 3,801,600 |
6 Mar 2023 | CNY | 9.8 | 9.93 | 9.75 | 9.84 | 9.84 | -0.02 (-0.20%) | 2,509,087 |
3 Mar 2023 | CNY | 10.11 | 10.14 | 9.82 | 9.86 | 9.86 | -0.17 (-1.69%) | 5,729,026 |
2 Mar 2023 | CNY | 10 | 10.15 | 9.9 | 10.03 | 10.03 | +0.06 (+0.60%) | 4,476,550 |
1 Mar 2023 | CNY | 10.01 | 10.18 | 9.92 | 9.97 | 9.97 | -0.03 (-0.30%) | 5,599,829 |
28 Feb 2023 | CNY | 9.85 | 10.04 | 9.82 | 10 | 10 | +0.19 (+1.94%) | 4,042,154 |
27 Feb 2023 | CNY | 10.06 | 10.15 | 9.81 | 9.81 | 9.81 | -0.24 (-2.39%) | 3,221,000 |
24 Feb 2023 | CNY | 10.21 | 10.21 | 9.96 | 10.05 | 10.05 | -0.09 (-0.89%) | 3,179,600 |