Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 10.22 | 10.3 | 10.15 | 10.2 | 10.2 | -0.05 (-0.49%) | 20,704,694 |
21 Feb 2023 | CNY | 10.32 | 10.37 | 10.13 | 10.25 | 10.25 | -0.07 (-0.68%) | 34,263,238 |
20 Feb 2023 | CNY | 10.25 | 10.37 | 10.15 | 10.32 | 10.32 | +0.06 (+0.58%) | 35,039,577 |
17 Feb 2023 | CNY | 10.26 | 10.43 | 10.16 | 10.26 | 10.26 | +0.03 (+0.29%) | 31,595,372 |
16 Feb 2023 | CNY | 10.54 | 10.58 | 10.16 | 10.23 | 10.23 | -0.34 (-3.22%) | 43,785,568 |
15 Feb 2023 | CNY | 10.57 | 10.66 | 10.46 | 10.57 | 10.57 | -0.05 (-0.47%) | 33,768,530 |
14 Feb 2023 | CNY | 10.35 | 10.73 | 10.33 | 10.62 | 10.62 | +0.31 (+3.01%) | 64,119,037 |
13 Feb 2023 | CNY | 10.97 | 11.11 | 10.27 | 10.31 | 10.31 | -0.46 (-4.27%) | 99,104,002 |
10 Feb 2023 | CNY | 10.49 | 11.05 | 10.47 | 10.77 | 10.77 | +0.31 (+2.96%) | 75,718,198 |
9 Feb 2023 | CNY | 10.58 | 10.74 | 10.39 | 10.46 | 10.46 | -0.12 (-1.13%) | 38,978,254 |
8 Feb 2023 | CNY | 10.62 | 10.67 | 10.44 | 10.58 | 10.58 | -0.04 (-0.38%) | 47,720,622 |
7 Feb 2023 | CNY | 10.39 | 10.73 | 10.22 | 10.62 | 10.62 | +0.16 (+1.53%) | 60,446,736 |
6 Feb 2023 | CNY | 10.42 | 10.81 | 10.38 | 10.46 | 10.46 | +0.02 (+0.19%) | 45,935,566 |
3 Feb 2023 | CNY | 10.23 | 10.48 | 10.12 | 10.44 | 10.44 | +0.2 (+1.95%) | 55,207,000 |
2 Feb 2023 | CNY | 10.19 | 10.51 | 10.19 | 10.24 | 10.24 | +0.06 (+0.59%) | 52,686,619 |
1 Feb 2023 | CNY | 10.15 | 10.25 | 9.96 | 10.18 | 10.18 | +0.11 (+1.09%) | 51,962,259 |
31 Jan 2023 | CNY | 9.79 | 10.1 | 9.75 | 10.07 | 10.07 | +0.23 (+2.34%) | 46,521,449 |
30 Jan 2023 | CNY | 9.9 | 9.94 | 9.75 | 9.84 | 9.84 | +0.02 (+0.20%) | 42,091,056 |
20 Jan 2023 | CNY | 9.57 | 9.88 | 9.51 | 9.82 | 9.82 | +0.26 (+2.72%) | 57,489,768 |
19 Jan 2023 | CNY | 9.6 | 9.6 | 9.49 | 9.56 | 9.56 | -0.09 (-0.93%) | 39,975,792 |
18 Jan 2023 | CNY | 9.56 | 9.71 | 9.51 | 9.65 | 9.65 | +0.12 (+1.26%) | 41,708,554 |
17 Jan 2023 | CNY | 9.58 | 9.58 | 9.48 | 9.53 | 9.53 | -0.06 (-0.63%) | 36,950,961 |
16 Jan 2023 | CNY | 9.63 | 9.67 | 9.46 | 9.59 | 9.59 | -0.02 (-0.21%) | 47,618,386 |
13 Jan 2023 | CNY | 9.88 | 9.9 | 9.53 | 9.61 | 9.61 | -0.31 (-3.13%) | 64,854,499 |
12 Jan 2023 | CNY | 9.98 | 10.07 | 9.88 | 9.92 | 9.92 | -0.08 (-0.80%) | 25,600,463 |
11 Jan 2023 | CNY | 10.16 | 10.24 | 9.97 | 10 | 10 | -0.16 (-1.57%) | 32,401,394 |
10 Jan 2023 | CNY | 10.21 | 10.27 | 10.02 | 10.16 | 10.16 | -0.04 (-0.39%) | 24,217,757 |
9 Jan 2023 | CNY | 10.6 | 10.65 | 10.18 | 10.2 | 10.2 | -0.39 (-3.68%) | 57,819,119 |
6 Jan 2023 | CNY | 10.7 | 10.9 | 10.56 | 10.59 | 10.59 | -0.09 (-0.84%) | 40,350,624 |
5 Jan 2023 | CNY | 10.75 | 10.95 | 10.49 | 10.68 | 10.68 | +0.14 (+1.33%) | 56,589,590 |