Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 10.84 | 10.87 | 10.76 | 10.77 | 10.77 | -0.07 (-0.65%) | 54,242,120 |
22 Feb 2023 | CNY | 10.8 | 10.9 | 10.76 | 10.84 | 10.84 | -0.02 (-0.18%) | 53,785,773 |
21 Feb 2023 | CNY | 10.67 | 10.92 | 10.64 | 10.86 | 10.86 | +0.2 (+1.88%) | 92,492,962 |
20 Feb 2023 | CNY | 10.56 | 10.71 | 10.46 | 10.66 | 10.66 | +0.09 (+0.85%) | 72,249,433 |
17 Feb 2023 | CNY | 10.56 | 10.72 | 10.56 | 10.57 | 10.57 | -0.05 (-0.47%) | 53,676,678 |
16 Feb 2023 | CNY | 10.71 | 10.84 | 10.53 | 10.62 | 10.62 | -0.08 (-0.75%) | 79,667,683 |
15 Feb 2023 | CNY | 10.77 | 10.78 | 10.66 | 10.7 | 10.7 | -0.09 (-0.83%) | 55,751,939 |
14 Feb 2023 | CNY | 10.78 | 10.84 | 10.75 | 10.79 | 10.79 | +0.02 (+0.19%) | 38,737,327 |
13 Feb 2023 | CNY | 10.82 | 10.83 | 10.72 | 10.77 | 10.77 | -0.06 (-0.55%) | 54,489,721 |
10 Feb 2023 | CNY | 10.91 | 10.91 | 10.76 | 10.83 | 10.83 | -0.08 (-0.73%) | 56,949,314 |
9 Feb 2023 | CNY | 10.78 | 10.93 | 10.74 | 10.91 | 10.91 | +0.13 (+1.21%) | 69,376,349 |
8 Feb 2023 | CNY | 10.69 | 10.84 | 10.68 | 10.78 | 10.78 | +0.08 (+0.75%) | 59,690,782 |
7 Feb 2023 | CNY | 10.68 | 10.74 | 10.6 | 10.7 | 10.7 | +0.02 (+0.19%) | 48,341,561 |
6 Feb 2023 | CNY | 10.59 | 10.72 | 10.52 | 10.68 | 10.68 | +0.03 (+0.28%) | 53,494,499 |
3 Feb 2023 | CNY | 10.85 | 10.86 | 10.55 | 10.65 | 10.65 | -0.18 (-1.66%) | 85,104,821 |
2 Feb 2023 | CNY | 10.93 | 10.93 | 10.77 | 10.83 | 10.83 | -0.01 (-0.09%) | 71,665,809 |
1 Feb 2023 | CNY | 10.64 | 10.89 | 10.64 | 10.84 | 10.84 | +0.21 (+1.98%) | 105,236,783 |
31 Jan 2023 | CNY | 10.41 | 10.68 | 10.37 | 10.63 | 10.63 | +0.21 (+2.02%) | 101,884,064 |
30 Jan 2023 | CNY | 10.5 | 10.53 | 10.38 | 10.42 | 10.42 | 0.0 (0.0%) | 90,986,934 |
20 Jan 2023 | CNY | 10.27 | 10.43 | 10.26 | 10.42 | 10.42 | +0.15 (+1.46%) | 70,148,167 |
19 Jan 2023 | CNY | 10.24 | 10.28 | 10.18 | 10.27 | 10.27 | +0.01 (+0.10%) | 44,874,549 |
18 Jan 2023 | CNY | 10.24 | 10.3 | 10.22 | 10.26 | 10.26 | -0.01 (-0.10%) | 37,069,764 |
17 Jan 2023 | CNY | 10.21 | 10.28 | 10.18 | 10.27 | 10.27 | +0.07 (+0.69%) | 54,074,496 |
16 Jan 2023 | CNY | 10.09 | 10.27 | 10.04 | 10.2 | 10.2 | +0.07 (+0.69%) | 70,899,920 |
13 Jan 2023 | CNY | 10.04 | 10.14 | 10.04 | 10.13 | 10.13 | +0.07 (+0.70%) | 48,332,444 |
12 Jan 2023 | CNY | 10.17 | 10.19 | 9.98 | 10.06 | 10.06 | -0.09 (-0.89%) | 67,375,633 |
11 Jan 2023 | CNY | 10.19 | 10.28 | 10.14 | 10.15 | 10.15 | -0.04 (-0.39%) | 49,979,400 |
10 Jan 2023 | CNY | 10.25 | 10.26 | 10.16 | 10.19 | 10.19 | -0.04 (-0.39%) | 41,492,189 |
9 Jan 2023 | CNY | 10.23 | 10.26 | 10.15 | 10.23 | 10.23 | -0.03 (-0.29%) | 55,633,774 |
6 Jan 2023 | CNY | 10.26 | 10.34 | 10.23 | 10.26 | 10.26 | +0.03 (+0.29%) | 49,992,909 |