Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 10.77 | 10.88 | 10.73 | 10.86 | 10.86 | +0.13 (+1.21%) | 8,595,100 |
6 Apr 2023 | CNY | 10.75 | 10.81 | 10.71 | 10.73 | 10.73 | -0.06 (-0.56%) | 6,363,437 |
4 Apr 2023 | CNY | 10.72 | 10.8 | 10.68 | 10.79 | 10.79 | +0.09 (+0.84%) | 8,931,760 |
3 Apr 2023 | CNY | 10.66 | 10.78 | 10.66 | 10.7 | 10.7 | +0.03 (+0.28%) | 7,843,006 |
31 Mar 2023 | CNY | 10.48 | 10.72 | 10.47 | 10.67 | 10.67 | +0.21 (+2.01%) | 7,695,755 |
30 Mar 2023 | CNY | 10.53 | 10.55 | 10.4 | 10.46 | 10.46 | -0.07 (-0.66%) | 6,532,796 |
29 Mar 2023 | CNY | 10.67 | 10.69 | 10.51 | 10.53 | 10.53 | -0.13 (-1.22%) | 5,880,144 |
28 Mar 2023 | CNY | 10.69 | 10.7 | 10.6 | 10.66 | 10.66 | -0.02 (-0.19%) | 6,645,971 |
27 Mar 2023 | CNY | 10.68 | 10.76 | 10.59 | 10.68 | 10.68 | +0.01 (+0.09%) | 6,013,200 |
24 Mar 2023 | CNY | 10.78 | 10.82 | 10.66 | 10.67 | 10.67 | -0.06 (-0.56%) | 5,967,211 |
23 Mar 2023 | CNY | 10.7 | 10.78 | 10.65 | 10.73 | 10.73 | 0.0 (0.0%) | 4,767,906 |
22 Mar 2023 | CNY | 10.72 | 10.8 | 10.7 | 10.73 | 10.73 | +0.04 (+0.37%) | 5,196,500 |
21 Mar 2023 | CNY | 10.57 | 10.7 | 10.57 | 10.69 | 10.69 | +0.13 (+1.23%) | 5,091,592 |
20 Mar 2023 | CNY | 10.75 | 10.76 | 10.55 | 10.56 | 10.56 | -0.18 (-1.68%) | 9,441,696 |
17 Mar 2023 | CNY | 10.82 | 10.84 | 10.71 | 10.74 | 10.74 | -0.03 (-0.28%) | 8,593,051 |
16 Mar 2023 | CNY | 10.7 | 10.88 | 10.7 | 10.77 | 10.77 | +0.01 (+0.09%) | 7,705,600 |
15 Mar 2023 | CNY | 10.65 | 10.83 | 10.65 | 10.76 | 10.76 | +0.12 (+1.13%) | 6,237,309 |
14 Mar 2023 | CNY | 10.76 | 10.84 | 10.63 | 10.64 | 10.64 | -0.11 (-1.02%) | 7,209,800 |
13 Mar 2023 | CNY | 10.84 | 10.85 | 10.69 | 10.75 | 10.75 | -0.1 (-0.92%) | 7,509,894 |
10 Mar 2023 | CNY | 10.9 | 10.92 | 10.79 | 10.85 | 10.85 | -0.1 (-0.91%) | 5,818,520 |
9 Mar 2023 | CNY | 10.92 | 10.98 | 10.85 | 10.95 | 10.95 | +0.03 (+0.27%) | 5,179,680 |
8 Mar 2023 | CNY | 10.92 | 10.95 | 10.86 | 10.92 | 10.92 | -0.03 (-0.27%) | 5,465,280 |
7 Mar 2023 | CNY | 11.03 | 11.13 | 10.94 | 10.95 | 10.95 | -0.08 (-0.73%) | 10,305,300 |
6 Mar 2023 | CNY | 11.1 | 11.15 | 11.02 | 11.03 | 11.03 | -0.04 (-0.36%) | 9,984,401 |
3 Mar 2023 | CNY | 10.97 | 11.07 | 10.95 | 11.07 | 11.07 | +0.09 (+0.82%) | 7,834,480 |
2 Mar 2023 | CNY | 11.04 | 11.08 | 10.96 | 10.98 | 10.98 | -0.08 (-0.72%) | 9,793,800 |
1 Mar 2023 | CNY | 11.13 | 11.18 | 11.03 | 11.06 | 11.06 | -0.07 (-0.63%) | 9,931,106 |
28 Feb 2023 | CNY | 10.99 | 11.13 | 10.98 | 11.13 | 11.13 | +0.17 (+1.55%) | 12,951,260 |
27 Feb 2023 | CNY | 10.99 | 11.13 | 10.93 | 10.96 | 10.96 | +0.12 (+1.11%) | 14,892,455 |
24 Feb 2023 | CNY | 10.92 | 10.96 | 10.78 | 10.84 | 10.84 | -0.1 (-0.91%) | 12,471,223 |