Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 9.18 | 9.43 | 9.11 | 9.4 | 9.4 | +0.21 (+2.29%) | 1,642,831 |
6 Apr 2023 | CNY | 9.27 | 9.27 | 9.11 | 9.19 | 9.19 | -0.09 (-0.97%) | 1,231,100 |
4 Apr 2023 | CNY | 9.46 | 9.46 | 9.24 | 9.28 | 9.28 | -0.13 (-1.38%) | 1,625,023 |
3 Apr 2023 | CNY | 9.5 | 9.52 | 9.28 | 9.41 | 9.41 | -0.09 (-0.95%) | 1,648,265 |
31 Mar 2023 | CNY | 9.22 | 9.62 | 9.22 | 9.5 | 9.5 | +0.14 (+1.50%) | 1,835,000 |
30 Mar 2023 | CNY | 9.37 | 9.46 | 9.22 | 9.36 | 9.36 | -0.1 (-1.06%) | 1,524,100 |
29 Mar 2023 | CNY | 9.49 | 9.54 | 9.35 | 9.46 | 9.46 | -0.08 (-0.84%) | 1,420,800 |
28 Mar 2023 | CNY | 9.58 | 9.63 | 9.48 | 9.54 | 9.54 | -0.08 (-0.83%) | 1,261,100 |
27 Mar 2023 | CNY | 9.57 | 9.67 | 9.49 | 9.62 | 9.62 | +0.03 (+0.31%) | 1,251,900 |
24 Mar 2023 | CNY | 9.53 | 9.62 | 9.47 | 9.59 | 9.59 | +0.08 (+0.84%) | 1,903,500 |
23 Mar 2023 | CNY | 9.53 | 9.6 | 9.43 | 9.51 | 9.51 | 0.0 (0.0%) | 1,800,900 |
22 Mar 2023 | CNY | 9.47 | 9.59 | 9.38 | 9.51 | 9.51 | +0.04 (+0.42%) | 1,497,800 |
21 Mar 2023 | CNY | 9.34 | 9.48 | 9.25 | 9.47 | 9.47 | +0.14 (+1.50%) | 1,373,608 |
20 Mar 2023 | CNY | 9.43 | 9.47 | 9.19 | 9.33 | 9.33 | -0.06 (-0.64%) | 1,676,900 |
17 Mar 2023 | CNY | 9.26 | 9.45 | 9.21 | 9.39 | 9.39 | +0.18 (+1.95%) | 1,458,000 |
16 Mar 2023 | CNY | 9.38 | 9.4 | 9.18 | 9.21 | 9.21 | -0.2 (-2.13%) | 1,337,000 |
15 Mar 2023 | CNY | 9.27 | 9.45 | 9.25 | 9.41 | 9.41 | +0.14 (+1.51%) | 2,442,200 |
14 Mar 2023 | CNY | 9.3 | 9.31 | 9.03 | 9.27 | 9.27 | 0.0 (0.0%) | 3,027,950 |
13 Mar 2023 | CNY | 9.3 | 9.38 | 9.14 | 9.27 | 9.27 | -0.2 (-2.11%) | 2,535,200 |
10 Mar 2023 | CNY | 9.49 | 9.58 | 9.27 | 9.47 | 9.47 | -0.07 (-0.73%) | 2,719,900 |
9 Mar 2023 | CNY | 9.61 | 9.61 | 9.41 | 9.54 | 9.54 | -0.04 (-0.42%) | 1,891,000 |
8 Mar 2023 | CNY | 9.38 | 9.6 | 9.36 | 9.58 | 9.58 | +0.2 (+2.13%) | 1,435,700 |
7 Mar 2023 | CNY | 9.54 | 9.55 | 9.36 | 9.38 | 9.38 | -0.14 (-1.47%) | 1,366,400 |
6 Mar 2023 | CNY | 9.61 | 9.66 | 9.48 | 9.52 | 9.52 | -0.09 (-0.94%) | 1,801,103 |
3 Mar 2023 | CNY | 9.7 | 9.72 | 9.54 | 9.61 | 9.61 | -0.09 (-0.93%) | 1,203,700 |
2 Mar 2023 | CNY | 9.7 | 9.82 | 9.66 | 9.7 | 9.7 | -0.04 (-0.41%) | 1,329,350 |
1 Mar 2023 | CNY | 9.64 | 9.8 | 9.55 | 9.74 | 9.74 | +0.09 (+0.93%) | 1,284,500 |
28 Feb 2023 | CNY | 9.56 | 9.69 | 9.49 | 9.65 | 9.65 | +0.17 (+1.79%) | 1,691,000 |
27 Feb 2023 | CNY | 9.72 | 9.72 | 9.48 | 9.48 | 9.48 | -0.22 (-2.27%) | 1,152,500 |
24 Feb 2023 | CNY | 9.7 | 9.79 | 9.6 | 9.7 | 9.7 | +0.06 (+0.62%) | 1,213,200 |