Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 10.61 | 10.74 | 10.31 | 10.45 | 10.45 | -0.33 (-3.06%) | 14,089,200 |
4 Apr 2023 | CNY | 10.88 | 11.05 | 10.54 | 10.78 | 10.78 | -0.1 (-0.92%) | 17,440,480 |
3 Apr 2023 | CNY | 10.7 | 10.92 | 10.51 | 10.88 | 10.88 | +0.1 (+0.93%) | 13,521,188 |
31 Mar 2023 | CNY | 10.45 | 10.8 | 10.28 | 10.78 | 10.78 | +0.39 (+3.75%) | 13,413,311 |
30 Mar 2023 | CNY | 10.7 | 10.81 | 10.34 | 10.39 | 10.39 | -0.27 (-2.53%) | 11,829,800 |
29 Mar 2023 | CNY | 10.93 | 11 | 10.6 | 10.66 | 10.66 | -0.22 (-2.02%) | 12,938,028 |
28 Mar 2023 | CNY | 10.94 | 11.16 | 10.83 | 10.88 | 10.88 | -0.12 (-1.09%) | 13,755,480 |
27 Mar 2023 | CNY | 11.1 | 11.2 | 10.76 | 11 | 11 | -0.1 (-0.90%) | 14,299,153 |
24 Mar 2023 | CNY | 10.97 | 11.25 | 10.75 | 11.1 | 11.1 | +0.11 (+1.00%) | 18,207,053 |
23 Mar 2023 | CNY | 10.81 | 11.13 | 10.81 | 10.99 | 10.99 | -0.03 (-0.27%) | 13,465,553 |
22 Mar 2023 | CNY | 10.64 | 11.05 | 10.6 | 11.02 | 11.02 | +0.38 (+3.57%) | 16,131,285 |
21 Mar 2023 | CNY | 10.39 | 10.75 | 10.21 | 10.64 | 10.64 | +0.3 (+2.90%) | 14,700,748 |
20 Mar 2023 | CNY | 10.6 | 10.66 | 10.18 | 10.34 | 10.34 | -0.19 (-1.80%) | 14,540,645 |
17 Mar 2023 | CNY | 10.21 | 10.63 | 10.07 | 10.53 | 10.53 | +0.45 (+4.46%) | 18,152,816 |
16 Mar 2023 | CNY | 10.1 | 10.27 | 9.85 | 10.08 | 10.08 | -0.13 (-1.27%) | 11,285,120 |
15 Mar 2023 | CNY | 10.54 | 10.54 | 10.14 | 10.21 | 10.21 | -0.23 (-2.20%) | 11,602,372 |
14 Mar 2023 | CNY | 10.62 | 10.73 | 10.33 | 10.44 | 10.44 | -0.29 (-2.70%) | 13,156,000 |
13 Mar 2023 | CNY | 10.3 | 10.77 | 10.11 | 10.73 | 10.73 | +0.52 (+5.09%) | 23,141,220 |
10 Mar 2023 | CNY | 10.06 | 10.52 | 10.05 | 10.21 | 10.21 | +0.05 (+0.49%) | 13,180,300 |
9 Mar 2023 | CNY | 9.92 | 10.23 | 9.76 | 10.16 | 10.16 | +0.18 (+1.80%) | 10,087,053 |
8 Mar 2023 | CNY | 9.67 | 10 | 9.67 | 9.98 | 9.98 | +0.34 (+3.53%) | 7,330,600 |
7 Mar 2023 | CNY | 9.96 | 10.15 | 9.64 | 9.64 | 9.64 | -0.36 (-3.60%) | 8,196,000 |
6 Mar 2023 | CNY | 9.9 | 10.1 | 9.9 | 10 | 10 | +0.02 (+0.20%) | 6,453,300 |
3 Mar 2023 | CNY | 10.08 | 10.18 | 9.9 | 9.98 | 9.98 | -0.19 (-1.87%) | 7,934,020 |
2 Mar 2023 | CNY | 10.2 | 10.33 | 10 | 10.17 | 10.17 | -0.02 (-0.20%) | 10,906,320 |
1 Mar 2023 | CNY | 9.9 | 10.3 | 9.88 | 10.19 | 10.19 | +0.22 (+2.21%) | 11,055,240 |
28 Feb 2023 | CNY | 9.9 | 10.11 | 9.78 | 9.97 | 9.97 | +0.21 (+2.15%) | 7,606,200 |
27 Feb 2023 | CNY | 10.01 | 10.15 | 9.73 | 9.76 | 9.76 | -0.19 (-1.91%) | 6,352,982 |
24 Feb 2023 | CNY | 10.04 | 10.09 | 9.87 | 9.95 | 9.95 | +0.01 (+0.10%) | 6,115,873 |
23 Feb 2023 | CNY | 10.25 | 10.31 | 9.9 | 9.94 | 9.94 | -0.34 (-3.31%) | 10,852,797 |