Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | CNY | 10.451 | 10.526 | 10.441 | 10.52 | 10.52 | +0.07 (+0.67%) | 9,073,400 |
17 Feb 2023 | CNY | 10.515 | 10.52 | 10.44 | 10.45 | 10.45 | -0.074 (-0.70%) | 24,308,000 |
16 Feb 2023 | CNY | 10.545 | 10.565 | 10.495 | 10.524 | 10.524 | -0.018 (-0.17%) | 12,508,900 |
15 Feb 2023 | CNY | 10.588 | 10.59 | 10.541 | 10.542 | 10.542 | -0.043 (-0.41%) | 12,239,200 |
14 Feb 2023 | CNY | 10.583 | 10.592 | 10.569 | 10.585 | 10.585 | +0.005 (+0.05%) | 8,985,400 |
13 Feb 2023 | CNY | 10.574 | 10.584 | 10.555 | 10.58 | 10.58 | +0.006 (+0.06%) | 10,869,300 |
10 Feb 2023 | CNY | 10.572 | 10.588 | 10.56 | 10.574 | 10.574 | -0.001 (-0.01%) | 10,436,500 |
9 Feb 2023 | CNY | 10.532 | 10.58 | 10.519 | 10.575 | 10.575 | +0.04 (+0.38%) | 10,911,300 |
8 Feb 2023 | CNY | 10.556 | 10.566 | 10.53 | 10.535 | 10.535 | -0.016 (-0.15%) | 11,856,300 |
7 Feb 2023 | CNY | 10.527 | 10.561 | 10.524 | 10.551 | 10.551 | +0.028 (+0.27%) | 9,928,500 |
6 Feb 2023 | CNY | 10.585 | 10.586 | 10.5 | 10.523 | 10.523 | -0.066 (-0.62%) | 12,337,900 |
3 Feb 2023 | CNY | 10.647 | 10.647 | 10.561 | 10.589 | 10.589 | -0.054 (-0.51%) | 9,404,300 |
2 Feb 2023 | CNY | 10.63 | 10.654 | 10.601 | 10.643 | 10.643 | +0.019 (+0.18%) | 8,473,700 |
1 Feb 2023 | CNY | 10.59 | 10.635 | 10.583 | 10.624 | 10.624 | +0.038 (+0.36%) | 8,535,400 |
31 Jan 2023 | CNY | 10.634 | 10.638 | 10.585 | 10.586 | 10.586 | -0.048 (-0.45%) | 9,551,500 |
30 Jan 2023 | CNY | 10.692 | 10.707 | 10.615 | 10.634 | 10.634 | -0.022 (-0.21%) | 7,892,400 |
20 Jan 2023 | CNY | 10.592 | 10.662 | 10.592 | 10.656 | 10.656 | +0.069 (+0.65%) | 8,714,500 |
19 Jan 2023 | CNY | 10.559 | 10.602 | 10.526 | 10.587 | 10.587 | +0.023 (+0.22%) | 7,111,800 |
18 Jan 2023 | CNY | 10.562 | 10.584 | 10.545 | 10.564 | 10.564 | +0.005 (+0.05%) | 9,052,400 |
17 Jan 2023 | CNY | 10.527 | 10.561 | 10.523 | 10.559 | 10.559 | +0.037 (+0.35%) | 5,289,600 |
16 Jan 2023 | CNY | 10.462 | 10.56 | 10.46 | 10.522 | 10.522 | +0.064 (+0.61%) | 8,656,170 |
13 Jan 2023 | CNY | 10.459 | 10.465 | 10.448 | 10.458 | 10.458 | +0.004 (+0.04%) | 8,413,400 |
12 Jan 2023 | CNY | 10.443 | 10.458 | 10.434 | 10.454 | 10.454 | +0.016 (+0.15%) | 3,219,300 |
11 Jan 2023 | CNY | 10.439 | 10.474 | 10.431 | 10.438 | 10.438 | +0.003 (+0.03%) | 13,592,900 |
10 Jan 2023 | CNY | 10.471 | 10.473 | 10.434 | 10.435 | 10.435 | -0.034 (-0.32%) | 21,199,100 |
9 Jan 2023 | CNY | 10.45 | 10.485 | 10.45 | 10.469 | 10.469 | +0.016 (+0.15%) | 15,213,700 |
6 Jan 2023 | CNY | 10.43 | 10.476 | 10.429 | 10.453 | 10.453 | +0.018 (+0.17%) | 14,993,000 |
5 Jan 2023 | CNY | 10.373 | 10.442 | 10.372 | 10.435 | 10.435 | +0.058 (+0.56%) | 14,279,000 |
4 Jan 2023 | CNY | 10.322 | 10.381 | 10.322 | 10.377 | 10.377 | +0.05 (+0.48%) | 13,528,400 |
3 Jan 2023 | CNY | 10.281 | 10.346 | 10.27 | 10.327 | 10.327 | +0.041 (+0.40%) | 12,729,400 |