Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 10.07 | 10.25 | 10.05 | 10.25 | 10.25 | +0.18 (+1.79%) | 3,102,913 |
6 Apr 2023 | CNY | 10.1 | 10.13 | 10.04 | 10.07 | 10.07 | -0.04 (-0.40%) | 2,013,170 |
4 Apr 2023 | CNY | 10.22 | 10.31 | 10.05 | 10.11 | 10.11 | -0.13 (-1.27%) | 3,334,652 |
3 Apr 2023 | CNY | 10.21 | 10.32 | 10.18 | 10.24 | 10.24 | +0.03 (+0.29%) | 2,648,010 |
31 Mar 2023 | CNY | 10.13 | 10.25 | 10.13 | 10.21 | 10.21 | +0.09 (+0.89%) | 3,137,595 |
30 Mar 2023 | CNY | 10.23 | 10.26 | 10.08 | 10.12 | 10.12 | -0.1 (-0.98%) | 2,429,500 |
29 Mar 2023 | CNY | 10.4 | 10.42 | 10.2 | 10.22 | 10.22 | -0.16 (-1.54%) | 2,255,448 |
28 Mar 2023 | CNY | 10.58 | 10.58 | 10.35 | 10.38 | 10.38 | -0.15 (-1.42%) | 2,966,600 |
27 Mar 2023 | CNY | 10.47 | 10.63 | 10.45 | 10.53 | 10.53 | -0.03 (-0.28%) | 3,247,316 |
24 Mar 2023 | CNY | 10.53 | 10.67 | 10.42 | 10.56 | 10.56 | +0.04 (+0.38%) | 4,294,700 |
23 Mar 2023 | CNY | 10.64 | 10.67 | 10.46 | 10.52 | 10.52 | -0.05 (-0.47%) | 3,379,195 |
22 Mar 2023 | CNY | 10.4 | 10.75 | 10.38 | 10.57 | 10.57 | +0.21 (+2.03%) | 5,753,600 |
21 Mar 2023 | CNY | 10.2 | 10.37 | 10.17 | 10.36 | 10.36 | +0.23 (+2.27%) | 2,976,300 |
20 Mar 2023 | CNY | 10.35 | 10.35 | 10.01 | 10.13 | 10.13 | -0.22 (-2.13%) | 3,783,525 |
17 Mar 2023 | CNY | 10.5 | 10.51 | 10.34 | 10.35 | 10.35 | -0.08 (-0.77%) | 3,438,675 |
16 Mar 2023 | CNY | 10.55 | 10.66 | 10.42 | 10.43 | 10.43 | -0.18 (-1.70%) | 3,493,500 |
15 Mar 2023 | CNY | 10.41 | 10.75 | 10.41 | 10.61 | 10.61 | +0.18 (+1.73%) | 4,856,025 |
14 Mar 2023 | CNY | 10.67 | 10.71 | 10.41 | 10.43 | 10.43 | -0.35 (-3.25%) | 4,119,325 |
13 Mar 2023 | CNY | 10.68 | 10.95 | 10.35 | 10.78 | 10.78 | +0.07 (+0.65%) | 7,230,810 |
10 Mar 2023 | CNY | 10.78 | 10.78 | 10.61 | 10.71 | 10.71 | -0.11 (-1.02%) | 2,474,900 |
9 Mar 2023 | CNY | 10.74 | 10.84 | 10.7 | 10.82 | 10.82 | +0.07 (+0.65%) | 2,652,200 |
8 Mar 2023 | CNY | 10.59 | 10.75 | 10.55 | 10.75 | 10.75 | +0.11 (+1.03%) | 2,350,516 |
7 Mar 2023 | CNY | 10.83 | 10.83 | 10.62 | 10.64 | 10.64 | -0.14 (-1.30%) | 3,227,100 |
6 Mar 2023 | CNY | 10.91 | 10.91 | 10.78 | 10.78 | 10.78 | -0.1 (-0.92%) | 3,489,800 |
3 Mar 2023 | CNY | 10.88 | 10.95 | 10.81 | 10.88 | 10.88 | 0.0 (0.0%) | 3,335,106 |
2 Mar 2023 | CNY | 10.86 | 10.95 | 10.82 | 10.88 | 10.88 | -0.03 (-0.27%) | 4,883,700 |
1 Mar 2023 | CNY | 10.75 | 10.91 | 10.68 | 10.91 | 10.91 | +0.18 (+1.68%) | 6,096,098 |
28 Feb 2023 | CNY | 10.64 | 10.77 | 10.62 | 10.73 | 10.73 | +0.08 (+0.75%) | 3,333,734 |
27 Feb 2023 | CNY | 10.83 | 10.84 | 10.62 | 10.65 | 10.65 | -0.14 (-1.30%) | 3,597,385 |
24 Feb 2023 | CNY | 10.8 | 10.84 | 10.72 | 10.79 | 10.79 | +0.01 (+0.09%) | 2,634,600 |