Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2023 | CNY | 10.24 | 10.3 | 10.19 | 10.29 | 10.29 | +0.06 (+0.59%) | 16,395,495 |
13 Feb 2023 | CNY | 10.22 | 10.33 | 10.2 | 10.23 | 10.23 | -0.01 (-0.10%) | 20,474,006 |
10 Feb 2023 | CNY | 10.31 | 10.31 | 10.18 | 10.24 | 10.24 | -0.05 (-0.49%) | 11,914,197 |
9 Feb 2023 | CNY | 10.13 | 10.31 | 10.12 | 10.29 | 10.29 | +0.14 (+1.38%) | 14,190,200 |
8 Feb 2023 | CNY | 10.22 | 10.27 | 10.14 | 10.15 | 10.15 | -0.04 (-0.39%) | 10,500,800 |
7 Feb 2023 | CNY | 10.19 | 10.22 | 10.14 | 10.19 | 10.19 | +0.03 (+0.30%) | 10,429,020 |
6 Feb 2023 | CNY | 10.16 | 10.21 | 10.11 | 10.16 | 10.16 | -0.06 (-0.59%) | 9,425,659 |
3 Feb 2023 | CNY | 10.3 | 10.31 | 10.12 | 10.22 | 10.22 | -0.07 (-0.68%) | 13,982,452 |
2 Feb 2023 | CNY | 10.34 | 10.34 | 10.22 | 10.29 | 10.29 | -0.01 (-0.10%) | 15,006,363 |
1 Feb 2023 | CNY | 10.2 | 10.33 | 10.15 | 10.3 | 10.3 | +0.21 (+2.08%) | 24,176,012 |
31 Jan 2023 | CNY | 10.02 | 10.1 | 9.96 | 10.09 | 10.09 | +0.08 (+0.80%) | 10,199,901 |
30 Jan 2023 | CNY | 10.12 | 10.19 | 10 | 10.01 | 10.01 | -0.01 (-0.10%) | 17,972,199 |
20 Jan 2023 | CNY | 9.95 | 10.03 | 9.92 | 10.02 | 10.02 | +0.1 (+1.01%) | 13,310,589 |
19 Jan 2023 | CNY | 9.86 | 9.92 | 9.84 | 9.92 | 9.92 | +0.02 (+0.20%) | 10,878,830 |
18 Jan 2023 | CNY | 9.94 | 9.94 | 9.87 | 9.9 | 9.9 | -0.04 (-0.40%) | 8,519,556 |
17 Jan 2023 | CNY | 9.82 | 9.96 | 9.82 | 9.94 | 9.94 | +0.07 (+0.71%) | 12,369,637 |
16 Jan 2023 | CNY | 9.78 | 9.94 | 9.69 | 9.87 | 9.87 | +0.17 (+1.75%) | 19,107,178 |
13 Jan 2023 | CNY | 9.67 | 9.71 | 9.62 | 9.7 | 9.7 | +0.05 (+0.52%) | 8,078,296 |
12 Jan 2023 | CNY | 9.72 | 9.77 | 9.62 | 9.65 | 9.65 | -0.06 (-0.62%) | 10,278,211 |
11 Jan 2023 | CNY | 9.81 | 9.86 | 9.71 | 9.71 | 9.71 | -0.08 (-0.82%) | 9,508,039 |
10 Jan 2023 | CNY | 9.9 | 9.92 | 9.77 | 9.79 | 9.79 | -0.13 (-1.31%) | 10,789,142 |
9 Jan 2023 | CNY | 9.88 | 10 | 9.85 | 9.92 | 9.92 | +0.04 (+0.40%) | 13,256,611 |
6 Jan 2023 | CNY | 9.83 | 9.98 | 9.8 | 9.88 | 9.88 | +0.07 (+0.71%) | 17,290,793 |
5 Jan 2023 | CNY | 9.73 | 9.83 | 9.7 | 9.81 | 9.81 | +0.03 (+0.31%) | 16,391,097 |
4 Jan 2023 | CNY | 9.87 | 9.88 | 9.71 | 9.78 | 9.78 | -0.08 (-0.81%) | 12,971,952 |
3 Jan 2023 | CNY | 9.75 | 9.86 | 9.67 | 9.86 | 9.86 | +0.17 (+1.75%) | 17,193,657 |
30 Dec 2022 | CNY | 9.69 | 9.73 | 9.58 | 9.69 | 9.69 | +0.03 (+0.31%) | 13,881,334 |
29 Dec 2022 | CNY | 9.7 | 9.8 | 9.65 | 9.66 | 9.66 | -0.07 (-0.72%) | 11,281,488 |
28 Dec 2022 | CNY | 9.91 | 9.98 | 9.71 | 9.73 | 9.73 | -0.27 (-2.70%) | 18,556,131 |
27 Dec 2022 | CNY | 10.07 | 10.1 | 9.9 | 10 | 10 | -0.04 (-0.40%) | 10,950,144 |