Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2023 | CNY | 11.28 | 11.37 | 11.18 | 11.27 | 11.27 | 0.0 (0.0%) | 388,050 |
13 Apr 2023 | CNY | 11.42 | 11.48 | 11.24 | 11.27 | 11.27 | -0.15 (-1.31%) | 445,400 |
12 Apr 2023 | CNY | 11.31 | 11.45 | 11.2 | 11.42 | 11.42 | +0.08 (+0.71%) | 459,920 |
11 Apr 2023 | CNY | 11.65 | 11.65 | 11.26 | 11.34 | 11.34 | -0.18 (-1.56%) | 770,350 |
10 Apr 2023 | CNY | 11.82 | 11.82 | 11.46 | 11.52 | 11.52 | -0.22 (-1.87%) | 855,970 |
7 Apr 2023 | CNY | 11.61 | 11.81 | 11.55 | 11.74 | 11.74 | +0.1 (+0.86%) | 840,700 |
6 Apr 2023 | CNY | 11.71 | 11.8 | 11.61 | 11.64 | 11.64 | -0.11 (-0.94%) | 528,150 |
4 Apr 2023 | CNY | 11.99 | 12.08 | 11.7 | 11.75 | 11.75 | -0.23 (-1.92%) | 1,022,150 |
3 Apr 2023 | CNY | 11.64 | 12.09 | 11.62 | 11.98 | 11.98 | +0.27 (+2.31%) | 1,351,000 |
31 Mar 2023 | CNY | 11.58 | 11.74 | 11.55 | 11.71 | 11.71 | +0.17 (+1.47%) | 626,640 |
30 Mar 2023 | CNY | 11.58 | 11.66 | 11.5 | 11.54 | 11.54 | -0.04 (-0.35%) | 589,450 |
29 Mar 2023 | CNY | 12 | 12.04 | 11.58 | 11.58 | 11.58 | -0.35 (-2.93%) | 1,373,750 |
28 Mar 2023 | CNY | 11.94 | 12 | 11.91 | 11.93 | 11.93 | -0.05 (-0.42%) | 553,200 |
27 Mar 2023 | CNY | 12.21 | 12.21 | 11.92 | 11.98 | 11.98 | -0.19 (-1.56%) | 871,190 |
24 Mar 2023 | CNY | 12.19 | 12.27 | 12.14 | 12.17 | 12.17 | -0.04 (-0.33%) | 717,190 |
23 Mar 2023 | CNY | 12.21 | 12.27 | 12.19 | 12.21 | 12.21 | -0.05 (-0.41%) | 728,350 |
22 Mar 2023 | CNY | 12.33 | 12.39 | 12.21 | 12.26 | 12.26 | -0.03 (-0.24%) | 690,490 |
21 Mar 2023 | CNY | 12.1 | 12.34 | 12.06 | 12.29 | 12.29 | +0.19 (+1.57%) | 965,070 |
20 Mar 2023 | CNY | 12.01 | 12.16 | 12.01 | 12.1 | 12.1 | +0.03 (+0.25%) | 727,900 |
17 Mar 2023 | CNY | 12.19 | 12.2 | 12.07 | 12.07 | 12.07 | -0.03 (-0.25%) | 666,350 |
16 Mar 2023 | CNY | 12.23 | 12.23 | 12.06 | 12.1 | 12.1 | -0.15 (-1.22%) | 716,200 |
15 Mar 2023 | CNY | 12.31 | 12.31 | 12.21 | 12.25 | 12.25 | +0.05 (+0.41%) | 1,180,400 |
14 Mar 2023 | CNY | 12.5 | 12.5 | 12.12 | 12.2 | 12.2 | -0.3 (-2.40%) | 1,178,470 |
13 Mar 2023 | CNY | 12.69 | 12.72 | 12.46 | 12.5 | 12.5 | -0.2 (-1.57%) | 977,400 |
10 Mar 2023 | CNY | 12.88 | 12.93 | 12.7 | 12.7 | 12.7 | -0.21 (-1.63%) | 764,500 |
9 Mar 2023 | CNY | 13.1 | 13.1 | 12.83 | 12.91 | 12.91 | -0.11 (-0.84%) | 1,163,030 |
8 Mar 2023 | CNY | 13.03 | 13.12 | 12.98 | 13.02 | 13.02 | -0.02 (-0.15%) | 1,134,050 |
7 Mar 2023 | CNY | 13.3 | 13.3 | 13.04 | 13.04 | 13.04 | -0.26 (-1.95%) | 1,081,470 |
6 Mar 2023 | CNY | 13.36 | 13.36 | 13.24 | 13.3 | 13.3 | -0.06 (-0.45%) | 1,198,100 |
3 Mar 2023 | CNY | 13.4 | 13.4 | 13.31 | 13.36 | 13.36 | -0.04 (-0.30%) | 1,288,650 |