Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 12.61 | 13.05 | 12.55 | 12.97 | 12.97 | +0.27 (+2.13%) | 7,573,247 |
21 Feb 2023 | CNY | 12.6 | 12.79 | 12.36 | 12.7 | 12.7 | +0.12 (+0.95%) | 5,912,327 |
20 Feb 2023 | CNY | 12.55 | 12.63 | 12.35 | 12.58 | 12.58 | +0.03 (+0.24%) | 3,636,901 |
17 Feb 2023 | CNY | 12.38 | 12.73 | 12.28 | 12.55 | 12.55 | +0.2 (+1.62%) | 6,489,225 |
16 Feb 2023 | CNY | 12.24 | 13.14 | 12.23 | 12.35 | 12.35 | +0.15 (+1.23%) | 9,913,905 |
15 Feb 2023 | CNY | 12.25 | 12.3 | 12.07 | 12.2 | 12.2 | -0.03 (-0.25%) | 2,705,782 |
14 Feb 2023 | CNY | 12.04 | 12.25 | 12.02 | 12.23 | 12.23 | +0.23 (+1.92%) | 3,724,438 |
13 Feb 2023 | CNY | 12.1 | 12.11 | 11.92 | 12 | 12 | -0.06 (-0.50%) | 3,265,360 |
10 Feb 2023 | CNY | 12.02 | 12.19 | 11.99 | 12.06 | 12.06 | +0.09 (+0.75%) | 3,282,826 |
9 Feb 2023 | CNY | 11.93 | 12.02 | 11.87 | 11.97 | 11.97 | +0.06 (+0.50%) | 2,284,408 |
8 Feb 2023 | CNY | 11.88 | 12.06 | 11.86 | 11.91 | 11.91 | +0.08 (+0.68%) | 2,749,113 |
7 Feb 2023 | CNY | 11.66 | 11.93 | 11.65 | 11.83 | 11.83 | +0.18 (+1.55%) | 3,442,217 |
6 Feb 2023 | CNY | 11.61 | 11.74 | 11.55 | 11.65 | 11.65 | 0.0 (0.0%) | 1,976,135 |
3 Feb 2023 | CNY | 11.63 | 11.68 | 11.48 | 11.65 | 11.65 | 0.0 (0.0%) | 2,282,735 |
2 Feb 2023 | CNY | 11.58 | 11.68 | 11.51 | 11.65 | 11.65 | +0.12 (+1.04%) | 2,677,049 |
1 Feb 2023 | CNY | 11.46 | 11.53 | 11.39 | 11.53 | 11.53 | +0.09 (+0.79%) | 2,812,300 |
31 Jan 2023 | CNY | 11.39 | 11.48 | 11.31 | 11.44 | 11.44 | +0.05 (+0.44%) | 1,570,440 |
30 Jan 2023 | CNY | 11.5 | 11.5 | 11.35 | 11.39 | 11.39 | +0.04 (+0.35%) | 1,973,500 |
20 Jan 2023 | CNY | 11.22 | 11.4 | 11.2 | 11.35 | 11.35 | +0.19 (+1.70%) | 2,117,001 |
19 Jan 2023 | CNY | 11.27 | 11.33 | 11.13 | 11.16 | 11.16 | +0.06 (+0.54%) | 1,983,355 |
18 Jan 2023 | CNY | 11.07 | 11.15 | 11.02 | 11.1 | 11.1 | +0.03 (+0.27%) | 1,208,276 |
17 Jan 2023 | CNY | 11.12 | 11.21 | 11.02 | 11.07 | 11.07 | -0.06 (-0.54%) | 1,590,080 |
16 Jan 2023 | CNY | 11.2 | 11.24 | 11.07 | 11.13 | 11.13 | +0.04 (+0.36%) | 1,593,834 |
13 Jan 2023 | CNY | 11.05 | 11.14 | 11.02 | 11.09 | 11.09 | +0.04 (+0.36%) | 1,085,155 |
12 Jan 2023 | CNY | 11.13 | 11.18 | 10.98 | 11.05 | 11.05 | -0.08 (-0.72%) | 1,557,400 |
11 Jan 2023 | CNY | 11.28 | 11.36 | 11.11 | 11.13 | 11.13 | -0.15 (-1.33%) | 1,357,796 |
10 Jan 2023 | CNY | 11.36 | 11.42 | 11.23 | 11.28 | 11.28 | -0.09 (-0.79%) | 1,248,340 |
9 Jan 2023 | CNY | 11.4 | 11.56 | 11.29 | 11.37 | 11.37 | -0.03 (-0.26%) | 2,258,000 |
6 Jan 2023 | CNY | 11.56 | 11.65 | 11.35 | 11.4 | 11.4 | -0.17 (-1.47%) | 2,810,000 |
5 Jan 2023 | CNY | 11.55 | 11.75 | 11.4 | 11.57 | 11.57 | +0.12 (+1.05%) | 3,587,646 |