Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 11.15 | 11.32 | 11.14 | 11.3 | 11.3 | +0.12 (+1.07%) | 3,065,611 |
6 Apr 2023 | CNY | 11.18 | 11.3 | 11.08 | 11.18 | 11.18 | 0.0 (0.0%) | 3,466,749 |
4 Apr 2023 | CNY | 11.4 | 11.4 | 11.14 | 11.18 | 11.18 | -0.19 (-1.67%) | 3,727,575 |
3 Apr 2023 | CNY | 11.34 | 11.4 | 11.2 | 11.37 | 11.37 | +0.09 (+0.80%) | 5,237,725 |
31 Mar 2023 | CNY | 11.17 | 11.33 | 11.11 | 11.28 | 11.28 | +0.13 (+1.17%) | 3,450,331 |
30 Mar 2023 | CNY | 11.24 | 11.26 | 11.04 | 11.15 | 11.15 | -0.06 (-0.54%) | 3,960,350 |
29 Mar 2023 | CNY | 11.28 | 11.37 | 11.19 | 11.21 | 11.21 | -0.11 (-0.97%) | 4,161,167 |
28 Mar 2023 | CNY | 11.4 | 11.48 | 11.28 | 11.32 | 11.32 | -0.11 (-0.96%) | 3,745,073 |
27 Mar 2023 | CNY | 11.58 | 11.59 | 11.34 | 11.43 | 11.43 | -0.13 (-1.12%) | 4,031,351 |
24 Mar 2023 | CNY | 11.78 | 11.79 | 11.55 | 11.56 | 11.56 | -0.2 (-1.70%) | 4,994,165 |
23 Mar 2023 | CNY | 11.88 | 11.92 | 11.73 | 11.76 | 11.76 | -0.21 (-1.75%) | 3,697,960 |
22 Mar 2023 | CNY | 11.92 | 12.1 | 11.87 | 11.97 | 11.97 | +0.05 (+0.42%) | 3,843,442 |
21 Mar 2023 | CNY | 11.82 | 11.92 | 11.73 | 11.92 | 11.92 | +0.16 (+1.36%) | 2,699,336 |
20 Mar 2023 | CNY | 11.91 | 11.97 | 11.67 | 11.76 | 11.76 | -0.14 (-1.18%) | 4,314,779 |
17 Mar 2023 | CNY | 12.05 | 12.12 | 11.9 | 11.9 | 11.9 | -0.11 (-0.92%) | 3,793,540 |
16 Mar 2023 | CNY | 12.03 | 12.21 | 11.96 | 12.01 | 12.01 | -0.05 (-0.41%) | 3,641,980 |
15 Mar 2023 | CNY | 12.09 | 12.21 | 12.02 | 12.06 | 12.06 | +0.05 (+0.42%) | 3,065,234 |
14 Mar 2023 | CNY | 12.32 | 12.32 | 11.79 | 12.01 | 12.01 | -0.31 (-2.52%) | 6,594,279 |
13 Mar 2023 | CNY | 12.4 | 12.48 | 12.21 | 12.32 | 12.32 | -0.11 (-0.88%) | 3,944,421 |
10 Mar 2023 | CNY | 12.78 | 12.85 | 12.43 | 12.43 | 12.43 | -0.38 (-2.97%) | 5,577,113 |
9 Mar 2023 | CNY | 12.89 | 12.97 | 12.8 | 12.81 | 12.81 | -0.12 (-0.93%) | 2,492,035 |
8 Mar 2023 | CNY | 12.83 | 12.95 | 12.79 | 12.93 | 12.93 | +0.05 (+0.39%) | 3,193,162 |
7 Mar 2023 | CNY | 13.02 | 13.09 | 12.88 | 12.88 | 12.88 | -0.11 (-0.85%) | 4,828,911 |
6 Mar 2023 | CNY | 13 | 13.04 | 12.87 | 12.99 | 12.99 | 0.0 (0.0%) | 3,940,476 |
3 Mar 2023 | CNY | 13.05 | 13.1 | 12.95 | 12.99 | 12.99 | -0.08 (-0.61%) | 5,049,485 |
2 Mar 2023 | CNY | 13.14 | 13.21 | 13.05 | 13.07 | 13.07 | -0.11 (-0.83%) | 4,429,778 |
1 Mar 2023 | CNY | 13.3 | 13.3 | 13.09 | 13.18 | 13.18 | -0.08 (-0.60%) | 8,118,161 |
28 Feb 2023 | CNY | 13.33 | 13.36 | 13.16 | 13.26 | 13.26 | -0.06 (-0.45%) | 3,935,779 |
27 Feb 2023 | CNY | 13.23 | 13.35 | 13.16 | 13.32 | 13.32 | +0.05 (+0.38%) | 4,894,337 |
24 Feb 2023 | CNY | 13.22 | 13.29 | 13.15 | 13.27 | 13.27 | +0.06 (+0.45%) | 3,191,471 |