Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 10.94 | 11 | 10.87 | 10.97 | 10.97 | -0.01 (-0.09%) | 2,482,100 |
21 Feb 2023 | CNY | 10.97 | 11.04 | 10.89 | 10.98 | 10.98 | +0.02 (+0.18%) | 3,458,440 |
20 Feb 2023 | CNY | 10.84 | 10.97 | 10.73 | 10.96 | 10.96 | +0.15 (+1.39%) | 3,567,797 |
17 Feb 2023 | CNY | 10.77 | 10.94 | 10.76 | 10.81 | 10.81 | +0.04 (+0.37%) | 3,876,132 |
16 Feb 2023 | CNY | 11.06 | 11.09 | 10.71 | 10.77 | 10.77 | -0.27 (-2.45%) | 5,778,100 |
15 Feb 2023 | CNY | 11.14 | 11.14 | 11 | 11.04 | 11.04 | -0.08 (-0.72%) | 3,776,802 |
14 Feb 2023 | CNY | 11.11 | 11.15 | 11.07 | 11.12 | 11.12 | +0.04 (+0.36%) | 3,036,940 |
13 Feb 2023 | CNY | 11.06 | 11.09 | 10.98 | 11.08 | 11.08 | +0.09 (+0.82%) | 3,033,374 |
10 Feb 2023 | CNY | 11.02 | 11.12 | 10.97 | 10.99 | 10.99 | -0.04 (-0.36%) | 3,884,220 |
9 Feb 2023 | CNY | 10.88 | 11.04 | 10.83 | 11.03 | 11.03 | +0.14 (+1.29%) | 4,792,565 |
8 Feb 2023 | CNY | 10.91 | 10.95 | 10.85 | 10.89 | 10.89 | -0.03 (-0.27%) | 2,883,172 |
7 Feb 2023 | CNY | 10.88 | 10.93 | 10.84 | 10.92 | 10.92 | +0.05 (+0.46%) | 3,379,276 |
6 Feb 2023 | CNY | 10.9 | 10.96 | 10.76 | 10.87 | 10.87 | -0.04 (-0.37%) | 3,922,750 |
3 Feb 2023 | CNY | 10.89 | 10.96 | 10.73 | 10.91 | 10.91 | +0.01 (+0.09%) | 4,821,337 |
2 Feb 2023 | CNY | 10.91 | 11 | 10.85 | 10.9 | 10.9 | -0.02 (-0.18%) | 4,031,493 |
1 Feb 2023 | CNY | 10.76 | 10.95 | 10.75 | 10.92 | 10.92 | +0.17 (+1.58%) | 5,273,348 |
31 Jan 2023 | CNY | 10.77 | 10.77 | 10.68 | 10.75 | 10.75 | -0.01 (-0.09%) | 3,587,730 |
30 Jan 2023 | CNY | 10.78 | 10.85 | 10.69 | 10.76 | 10.76 | +0.09 (+0.84%) | 6,121,467 |
20 Jan 2023 | CNY | 10.56 | 10.73 | 10.52 | 10.67 | 10.67 | +0.15 (+1.43%) | 5,336,894 |
19 Jan 2023 | CNY | 10.5 | 10.53 | 10.43 | 10.52 | 10.52 | +0.05 (+0.48%) | 2,293,244 |
18 Jan 2023 | CNY | 10.38 | 10.49 | 10.36 | 10.47 | 10.47 | +0.07 (+0.67%) | 1,945,330 |
17 Jan 2023 | CNY | 10.38 | 10.47 | 10.33 | 10.4 | 10.4 | -0.02 (-0.19%) | 1,886,409 |
16 Jan 2023 | CNY | 10.3 | 10.45 | 10.26 | 10.42 | 10.42 | +0.12 (+1.17%) | 2,392,630 |
13 Jan 2023 | CNY | 10.27 | 10.33 | 10.23 | 10.3 | 10.3 | +0.05 (+0.49%) | 1,744,638 |
12 Jan 2023 | CNY | 10.24 | 10.34 | 10.2 | 10.25 | 10.25 | +0.01 (+0.10%) | 1,542,661 |
11 Jan 2023 | CNY | 10.39 | 10.4 | 10.21 | 10.24 | 10.24 | -0.14 (-1.35%) | 1,784,223 |
10 Jan 2023 | CNY | 10.39 | 10.43 | 10.33 | 10.38 | 10.38 | 0.0 (0.0%) | 2,122,251 |
9 Jan 2023 | CNY | 10.34 | 10.42 | 10.29 | 10.38 | 10.38 | +0.06 (+0.58%) | 2,542,450 |
6 Jan 2023 | CNY | 10.35 | 10.41 | 10.3 | 10.32 | 10.32 | 0.0 (0.0%) | 2,313,296 |
5 Jan 2023 | CNY | 10.24 | 10.37 | 10.23 | 10.32 | 10.32 | +0.07 (+0.68%) | 2,146,828 |