Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 10.21 | 10.45 | 9.79 | 10.38 | 10.38 | +0.14 (+1.37%) | 2,106,102 |
21 Feb 2023 | CNY | 10.31 | 10.41 | 10.2 | 10.24 | 10.24 | -0.06 (-0.58%) | 1,413,674 |
20 Feb 2023 | CNY | 10 | 10.43 | 9.94 | 10.3 | 10.3 | +0.3 (+3%) | 2,914,201 |
17 Feb 2023 | CNY | 10.01 | 10.15 | 9.92 | 10 | 10 | -0.01 (-0.10%) | 1,617,467 |
16 Feb 2023 | CNY | 10.3 | 10.37 | 9.96 | 10.01 | 10.01 | -0.31 (-3.00%) | 2,727,211 |
15 Feb 2023 | CNY | 10.36 | 10.39 | 10.26 | 10.32 | 10.32 | -0.04 (-0.39%) | 1,580,535 |
14 Feb 2023 | CNY | 10.43 | 10.48 | 10.29 | 10.36 | 10.36 | -0.08 (-0.77%) | 2,149,730 |
13 Feb 2023 | CNY | 10.24 | 10.44 | 10.19 | 10.44 | 10.44 | +0.2 (+1.95%) | 2,828,480 |
10 Feb 2023 | CNY | 10.1 | 10.33 | 10.08 | 10.24 | 10.24 | +0.12 (+1.19%) | 2,185,167 |
9 Feb 2023 | CNY | 10.1 | 10.15 | 10.01 | 10.12 | 10.12 | +0.04 (+0.40%) | 1,591,929 |
8 Feb 2023 | CNY | 10.02 | 10.22 | 9.96 | 10.08 | 10.08 | +0.08 (+0.80%) | 3,042,065 |
7 Feb 2023 | CNY | 9.75 | 10.02 | 9.75 | 10 | 10 | +0.18 (+1.83%) | 2,250,758 |
6 Feb 2023 | CNY | 9.78 | 9.86 | 9.75 | 9.82 | 9.82 | +0.03 (+0.31%) | 1,335,748 |
3 Feb 2023 | CNY | 9.82 | 9.88 | 9.66 | 9.79 | 9.79 | -0.07 (-0.71%) | 1,628,272 |
2 Feb 2023 | CNY | 9.8 | 9.91 | 9.73 | 9.86 | 9.86 | +0.07 (+0.72%) | 1,628,196 |
1 Feb 2023 | CNY | 9.76 | 9.79 | 9.68 | 9.79 | 9.79 | +0.05 (+0.51%) | 1,603,666 |
31 Jan 2023 | CNY | 9.65 | 9.74 | 9.57 | 9.74 | 9.74 | +0.11 (+1.14%) | 1,446,000 |
30 Jan 2023 | CNY | 9.52 | 9.68 | 9.52 | 9.63 | 9.63 | +0.16 (+1.69%) | 1,263,890 |
20 Jan 2023 | CNY | 9.48 | 9.53 | 9.42 | 9.47 | 9.47 | +0.04 (+0.42%) | 936,633 |
19 Jan 2023 | CNY | 9.35 | 9.45 | 9.35 | 9.43 | 9.43 | +0.05 (+0.53%) | 1,027,367 |
18 Jan 2023 | CNY | 9.37 | 9.39 | 9.31 | 9.38 | 9.38 | +0.05 (+0.54%) | 872,046 |
17 Jan 2023 | CNY | 9.35 | 9.45 | 9.3 | 9.33 | 9.33 | 0.0 (0.0%) | 1,138,923 |
16 Jan 2023 | CNY | 9.26 | 9.35 | 9.24 | 9.33 | 9.33 | +0.12 (+1.30%) | 1,184,818 |
13 Jan 2023 | CNY | 9.21 | 9.28 | 9.15 | 9.21 | 9.21 | +0.04 (+0.44%) | 579,100 |
12 Jan 2023 | CNY | 9.16 | 9.27 | 9.11 | 9.17 | 9.17 | +0.01 (+0.11%) | 759,600 |
11 Jan 2023 | CNY | 9.35 | 9.36 | 9.15 | 9.16 | 9.16 | -0.16 (-1.72%) | 876,666 |
10 Jan 2023 | CNY | 9.33 | 9.41 | 9.27 | 9.32 | 9.32 | -0.01 (-0.11%) | 876,766 |
9 Jan 2023 | CNY | 9.22 | 9.37 | 9.22 | 9.33 | 9.33 | +0.14 (+1.52%) | 1,253,489 |
6 Jan 2023 | CNY | 9.21 | 9.28 | 9.18 | 9.19 | 9.19 | -0.03 (-0.33%) | 982,600 |
5 Jan 2023 | CNY | 9.19 | 9.24 | 9.1 | 9.22 | 9.22 | +0.06 (+0.66%) | 893,007 |