Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 11.28 | 11.29 | 11.21 | 11.26 | 11.26 | +0.01 (+0.09%) | 1,724,686 |
21 Feb 2023 | CNY | 11.26 | 11.31 | 11.2 | 11.25 | 11.25 | +0.02 (+0.18%) | 2,253,865 |
20 Feb 2023 | CNY | 11.17 | 11.26 | 11.11 | 11.23 | 11.23 | +0.15 (+1.35%) | 1,936,500 |
17 Feb 2023 | CNY | 11.14 | 11.32 | 11.08 | 11.08 | 11.08 | -0.06 (-0.54%) | 2,123,986 |
16 Feb 2023 | CNY | 11.43 | 11.46 | 11.04 | 11.14 | 11.14 | -0.25 (-2.19%) | 3,808,165 |
15 Feb 2023 | CNY | 11.37 | 11.45 | 11.34 | 11.39 | 11.39 | +0.05 (+0.44%) | 2,177,330 |
14 Feb 2023 | CNY | 11.34 | 11.42 | 11.26 | 11.34 | 11.34 | +0.04 (+0.35%) | 2,702,800 |
13 Feb 2023 | CNY | 11.2 | 11.32 | 11.2 | 11.3 | 11.3 | +0.04 (+0.36%) | 2,427,800 |
10 Feb 2023 | CNY | 11.28 | 11.37 | 11.17 | 11.26 | 11.26 | -0.01 (-0.09%) | 2,113,700 |
9 Feb 2023 | CNY | 11.13 | 11.34 | 11.06 | 11.27 | 11.27 | +0.13 (+1.17%) | 3,490,258 |
8 Feb 2023 | CNY | 11.15 | 11.23 | 11.12 | 11.14 | 11.14 | +0.01 (+0.09%) | 2,208,700 |
7 Feb 2023 | CNY | 11.03 | 11.14 | 11.02 | 11.13 | 11.13 | +0.09 (+0.82%) | 2,169,605 |
6 Feb 2023 | CNY | 11.01 | 11.09 | 11 | 11.04 | 11.04 | -0.02 (-0.18%) | 2,038,438 |
3 Feb 2023 | CNY | 11.2 | 11.2 | 10.96 | 11.06 | 11.06 | -0.09 (-0.81%) | 2,517,300 |
2 Feb 2023 | CNY | 11.17 | 11.22 | 11.06 | 11.15 | 11.15 | -0.02 (-0.18%) | 2,377,769 |
1 Feb 2023 | CNY | 11.01 | 11.17 | 11.01 | 11.17 | 11.17 | +0.15 (+1.36%) | 2,694,200 |
31 Jan 2023 | CNY | 10.97 | 11.04 | 10.88 | 11.02 | 11.02 | +0.04 (+0.36%) | 2,097,275 |
30 Jan 2023 | CNY | 11.01 | 11.11 | 10.91 | 10.98 | 10.98 | +0.17 (+1.57%) | 3,969,840 |
20 Jan 2023 | CNY | 10.73 | 10.83 | 10.73 | 10.81 | 10.81 | +0.08 (+0.75%) | 2,013,255 |
19 Jan 2023 | CNY | 10.68 | 10.73 | 10.56 | 10.73 | 10.73 | +0.08 (+0.75%) | 1,439,145 |
18 Jan 2023 | CNY | 10.61 | 10.69 | 10.6 | 10.65 | 10.65 | +0.04 (+0.38%) | 1,351,590 |
17 Jan 2023 | CNY | 10.71 | 10.73 | 10.53 | 10.61 | 10.61 | -0.03 (-0.28%) | 1,081,300 |
16 Jan 2023 | CNY | 10.57 | 10.73 | 10.56 | 10.64 | 10.64 | +0.08 (+0.76%) | 1,971,000 |
13 Jan 2023 | CNY | 10.54 | 10.63 | 10.45 | 10.56 | 10.56 | +0.06 (+0.57%) | 1,458,400 |
12 Jan 2023 | CNY | 10.5 | 10.64 | 10.47 | 10.5 | 10.5 | -0.03 (-0.28%) | 2,011,500 |
11 Jan 2023 | CNY | 10.68 | 10.74 | 10.53 | 10.53 | 10.53 | -0.22 (-2.05%) | 2,246,401 |
10 Jan 2023 | CNY | 10.84 | 10.86 | 10.64 | 10.75 | 10.75 | -0.09 (-0.83%) | 2,364,500 |
9 Jan 2023 | CNY | 10.59 | 10.84 | 10.58 | 10.84 | 10.84 | +0.25 (+2.36%) | 2,759,500 |
6 Jan 2023 | CNY | 10.6 | 10.71 | 10.53 | 10.59 | 10.59 | -0.01 (-0.09%) | 1,334,100 |
5 Jan 2023 | CNY | 10.55 | 10.61 | 10.49 | 10.6 | 10.6 | +0.12 (+1.15%) | 1,850,100 |