Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 10.93 | 11.1 | 10.86 | 11.04 | 11.04 | +0.06 (+0.55%) | 39,857,479 |
21 Feb 2023 | CNY | 11.09 | 11.16 | 10.9 | 10.98 | 10.98 | -0.09 (-0.81%) | 45,551,095 |
20 Feb 2023 | CNY | 10.97 | 11.16 | 10.94 | 11.07 | 11.07 | +0.19 (+1.75%) | 63,049,404 |
17 Feb 2023 | CNY | 10.81 | 11.06 | 10.81 | 10.88 | 10.88 | +0.08 (+0.74%) | 61,987,829 |
16 Feb 2023 | CNY | 10.71 | 11.14 | 10.71 | 10.8 | 10.8 | +0.16 (+1.50%) | 96,341,251 |
15 Feb 2023 | CNY | 10.84 | 10.88 | 10.57 | 10.64 | 10.64 | -0.25 (-2.30%) | 61,903,033 |
14 Feb 2023 | CNY | 10.92 | 10.95 | 10.67 | 10.89 | 10.89 | +0.02 (+0.18%) | 56,776,336 |
13 Feb 2023 | CNY | 10.3 | 10.92 | 10.25 | 10.87 | 10.87 | +0.58 (+5.64%) | 135,264,055 |
10 Feb 2023 | CNY | 10.25 | 10.31 | 10.2 | 10.29 | 10.29 | +0.03 (+0.29%) | 45,852,057 |
9 Feb 2023 | CNY | 10.18 | 10.26 | 10.1 | 10.26 | 10.26 | +0.03 (+0.29%) | 41,282,698 |
8 Feb 2023 | CNY | 10.28 | 10.31 | 10.12 | 10.23 | 10.23 | +0.08 (+0.79%) | 49,503,175 |
7 Feb 2023 | CNY | 10.16 | 10.18 | 10.07 | 10.15 | 10.15 | +0.02 (+0.20%) | 23,252,949 |
6 Feb 2023 | CNY | 10 | 10.22 | 9.95 | 10.13 | 10.13 | +0.1 (+1.00%) | 43,645,639 |
3 Feb 2023 | CNY | 10.26 | 10.26 | 10 | 10.03 | 10.03 | -0.25 (-2.43%) | 72,828,308 |
2 Feb 2023 | CNY | 10.23 | 10.33 | 10.16 | 10.28 | 10.28 | +0.02 (+0.19%) | 61,123,533 |
1 Feb 2023 | CNY | 10.31 | 10.33 | 10.1 | 10.26 | 10.26 | -0.07 (-0.68%) | 65,401,754 |
31 Jan 2023 | CNY | 10.35 | 10.53 | 10.3 | 10.33 | 10.33 | -0.06 (-0.58%) | 44,254,319 |
30 Jan 2023 | CNY | 10.81 | 10.87 | 10.22 | 10.39 | 10.39 | -0.37 (-3.44%) | 97,290,123 |
20 Jan 2023 | CNY | 10.68 | 10.9 | 10.68 | 10.76 | 10.76 | +0.07 (+0.65%) | 57,187,242 |
19 Jan 2023 | CNY | 10.64 | 10.75 | 10.53 | 10.69 | 10.69 | +0.05 (+0.47%) | 37,505,958 |
18 Jan 2023 | CNY | 10.55 | 10.76 | 10.55 | 10.64 | 10.64 | +0.06 (+0.57%) | 36,939,810 |
17 Jan 2023 | CNY | 10.66 | 10.66 | 10.46 | 10.58 | 10.58 | -0.05 (-0.47%) | 37,834,352 |
16 Jan 2023 | CNY | 10.77 | 10.98 | 10.6 | 10.63 | 10.63 | -0.14 (-1.30%) | 72,694,869 |
13 Jan 2023 | CNY | 10.55 | 10.78 | 10.55 | 10.77 | 10.77 | +0.2 (+1.89%) | 49,991,663 |
12 Jan 2023 | CNY | 10.42 | 10.64 | 10.38 | 10.57 | 10.57 | +0.09 (+0.86%) | 44,766,537 |
11 Jan 2023 | CNY | 10.58 | 10.6 | 10.4 | 10.48 | 10.48 | -0.15 (-1.41%) | 63,842,508 |
10 Jan 2023 | CNY | 10.7 | 10.8 | 10.55 | 10.63 | 10.63 | -0.15 (-1.39%) | 43,288,637 |
9 Jan 2023 | CNY | 10.68 | 10.83 | 10.53 | 10.78 | 10.78 | +0.16 (+1.51%) | 51,118,974 |
6 Jan 2023 | CNY | 11 | 11 | 10.58 | 10.62 | 10.62 | -0.45 (-4.07%) | 74,262,313 |
5 Jan 2023 | CNY | 10.68 | 11.2 | 10.64 | 11.07 | 11.07 | +0.41 (+3.85%) | 84,361,274 |