Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 11.71 | 11.83 | 11.61 | 11.71 | 11.71 | 0.0 (0.0%) | 3,361,157 |
6 Apr 2023 | CNY | 11.85 | 11.9 | 11.71 | 11.71 | 11.71 | -0.14 (-1.18%) | 3,515,962 |
4 Apr 2023 | CNY | 12.1 | 12.11 | 11.79 | 11.85 | 11.85 | -0.26 (-2.15%) | 5,383,304 |
3 Apr 2023 | CNY | 12.01 | 12.54 | 12 | 12.11 | 12.11 | +0.28 (+2.37%) | 10,006,301 |
31 Mar 2023 | CNY | 11.4 | 11.86 | 11.35 | 11.83 | 11.83 | +0.2 (+1.72%) | 4,464,800 |
30 Mar 2023 | CNY | 11.91 | 11.92 | 11.59 | 11.63 | 11.63 | -0.3 (-2.51%) | 4,910,301 |
29 Mar 2023 | CNY | 12.16 | 12.23 | 11.9 | 11.93 | 11.93 | -0.23 (-1.89%) | 3,256,700 |
28 Mar 2023 | CNY | 12.07 | 12.26 | 11.91 | 12.16 | 12.16 | +0.11 (+0.91%) | 5,000,901 |
27 Mar 2023 | CNY | 11.91 | 12.08 | 11.77 | 12.05 | 12.05 | +0.16 (+1.35%) | 3,653,502 |
24 Mar 2023 | CNY | 11.91 | 12.11 | 11.87 | 11.89 | 11.89 | +0.02 (+0.17%) | 3,475,927 |
23 Mar 2023 | CNY | 11.83 | 11.93 | 11.77 | 11.87 | 11.87 | -0.04 (-0.34%) | 3,091,001 |
22 Mar 2023 | CNY | 11.99 | 12.09 | 11.87 | 11.91 | 11.91 | -0.06 (-0.50%) | 3,759,899 |
21 Mar 2023 | CNY | 11.88 | 12.07 | 11.86 | 11.97 | 11.97 | +0.03 (+0.25%) | 3,267,800 |
20 Mar 2023 | CNY | 11.88 | 12.01 | 11.69 | 11.94 | 11.94 | +0.04 (+0.34%) | 4,941,800 |
17 Mar 2023 | CNY | 12.1 | 12.21 | 11.87 | 11.9 | 11.9 | -0.15 (-1.24%) | 4,531,810 |
16 Mar 2023 | CNY | 11.87 | 12.19 | 11.83 | 12.05 | 12.05 | +0.14 (+1.18%) | 5,149,355 |
15 Mar 2023 | CNY | 11.76 | 11.97 | 11.72 | 11.91 | 11.91 | +0.24 (+2.06%) | 2,906,000 |
14 Mar 2023 | CNY | 11.88 | 11.95 | 11.58 | 11.67 | 11.67 | -0.2 (-1.68%) | 2,992,300 |
13 Mar 2023 | CNY | 11.81 | 11.99 | 11.68 | 11.87 | 11.87 | -0.04 (-0.34%) | 3,036,100 |
10 Mar 2023 | CNY | 12.09 | 12.09 | 11.82 | 11.91 | 11.91 | -0.15 (-1.24%) | 3,077,600 |
9 Mar 2023 | CNY | 12.15 | 12.28 | 12.03 | 12.06 | 12.06 | -0.09 (-0.74%) | 2,242,389 |
8 Mar 2023 | CNY | 12 | 12.18 | 12 | 12.15 | 12.15 | +0.09 (+0.75%) | 2,701,222 |
7 Mar 2023 | CNY | 12.39 | 12.45 | 12.04 | 12.06 | 12.06 | -0.33 (-2.66%) | 5,052,700 |
6 Mar 2023 | CNY | 12.25 | 12.43 | 12.14 | 12.39 | 12.39 | +0.15 (+1.23%) | 4,863,044 |
3 Mar 2023 | CNY | 12.28 | 12.29 | 12.1 | 12.24 | 12.24 | -0.01 (-0.08%) | 2,943,417 |
2 Mar 2023 | CNY | 12.22 | 12.36 | 12.21 | 12.25 | 12.25 | +0.01 (+0.08%) | 4,517,336 |
1 Mar 2023 | CNY | 12.19 | 12.28 | 12.1 | 12.24 | 12.24 | +0.06 (+0.49%) | 4,670,526 |
28 Feb 2023 | CNY | 11.97 | 12.2 | 11.9 | 12.18 | 12.18 | +0.3 (+2.53%) | 5,885,000 |
27 Feb 2023 | CNY | 12.1 | 12.22 | 11.85 | 11.88 | 11.88 | -0.24 (-1.98%) | 4,846,099 |
24 Feb 2023 | CNY | 12.08 | 12.15 | 12.03 | 12.12 | 12.12 | +0.03 (+0.25%) | 3,328,659 |