Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 8.89 | 9 | 8.72 | 8.89 | 8.89 | -0.04 (-0.45%) | 7,882,984 |
6 Apr 2023 | CNY | 8.94 | 9.2 | 8.8 | 8.93 | 8.93 | -0.01 (-0.11%) | 6,592,700 |
4 Apr 2023 | CNY | 9.2 | 9.2 | 8.94 | 8.94 | 8.94 | -0.26 (-2.83%) | 8,229,600 |
3 Apr 2023 | CNY | 9.04 | 9.28 | 8.98 | 9.2 | 9.2 | +0.16 (+1.77%) | 7,290,760 |
31 Mar 2023 | CNY | 8.97 | 9.17 | 8.97 | 9.04 | 9.04 | -0.07 (-0.77%) | 5,484,860 |
30 Mar 2023 | CNY | 9 | 9.39 | 9 | 9.11 | 9.11 | +0.19 (+2.13%) | 7,495,100 |
29 Mar 2023 | CNY | 9.25 | 9.26 | 8.9 | 8.92 | 8.92 | -0.29 (-3.15%) | 9,250,600 |
28 Mar 2023 | CNY | 9.41 | 9.42 | 9.2 | 9.21 | 9.21 | -0.2 (-2.13%) | 7,151,029 |
27 Mar 2023 | CNY | 9.18 | 9.46 | 9.11 | 9.41 | 9.41 | +0.22 (+2.39%) | 11,203,749 |
24 Mar 2023 | CNY | 9.41 | 9.47 | 9.15 | 9.19 | 9.19 | -0.26 (-2.75%) | 13,395,100 |
23 Mar 2023 | CNY | 9.4 | 9.68 | 9.25 | 9.45 | 9.45 | -0.06 (-0.63%) | 12,437,100 |
22 Mar 2023 | CNY | 9.43 | 9.54 | 9.3 | 9.51 | 9.51 | +0.06 (+0.63%) | 14,701,900 |
21 Mar 2023 | CNY | 9.72 | 9.77 | 9.36 | 9.45 | 9.45 | -0.14 (-1.46%) | 15,704,064 |
20 Mar 2023 | CNY | 9.94 | 10.01 | 9.59 | 9.59 | 9.59 | -0.46 (-4.58%) | 28,017,270 |
17 Mar 2023 | CNY | 9.61 | 10.4 | 9.33 | 10.05 | 10.05 | +0.38 (+3.93%) | 43,510,373 |
16 Mar 2023 | CNY | 10.31 | 10.47 | 9.64 | 9.67 | 9.67 | -0.33 (-3.30%) | 48,608,521 |
15 Mar 2023 | CNY | 10 | 10 | 9.8 | 10 | 10 | +0.91 (+10.01%) | 29,968,421 |
14 Mar 2023 | CNY | 9.46 | 9.47 | 9.05 | 9.09 | 9.09 | -0.37 (-3.91%) | 9,926,205 |
13 Mar 2023 | CNY | 9.75 | 9.83 | 9.4 | 9.46 | 9.46 | -0.21 (-2.17%) | 10,178,385 |
10 Mar 2023 | CNY | 9.97 | 10 | 9.58 | 9.67 | 9.67 | -0.21 (-2.13%) | 11,342,825 |
9 Mar 2023 | CNY | 10.03 | 10.23 | 9.88 | 9.88 | 9.88 | -0.16 (-1.59%) | 15,617,580 |
8 Mar 2023 | CNY | 9.68 | 10.05 | 9.51 | 10.04 | 10.04 | +0.29 (+2.97%) | 13,595,600 |
7 Mar 2023 | CNY | 10.08 | 10.08 | 9.73 | 9.75 | 9.75 | -0.33 (-3.27%) | 14,609,791 |
6 Mar 2023 | CNY | 9.7 | 10.53 | 9.66 | 10.08 | 10.08 | +0.43 (+4.46%) | 29,395,336 |
3 Mar 2023 | CNY | 9.86 | 9.86 | 9.55 | 9.65 | 9.65 | -0.42 (-4.17%) | 18,629,727 |
2 Mar 2023 | CNY | 9.75 | 10.16 | 9.62 | 10.07 | 10.07 | +0.48 (+5.01%) | 44,430,263 |
1 Mar 2023 | CNY | 8.78 | 9.59 | 8.73 | 9.59 | 9.59 | +0.87 (+9.98%) | 21,816,941 |
28 Feb 2023 | CNY | 8.53 | 8.72 | 8.53 | 8.72 | 8.72 | +0.19 (+2.23%) | 3,548,900 |
27 Feb 2023 | CNY | 8.63 | 8.66 | 8.5 | 8.53 | 8.53 | -0.08 (-0.93%) | 3,228,900 |
24 Feb 2023 | CNY | 8.7 | 8.71 | 8.54 | 8.61 | 8.61 | -0.07 (-0.81%) | 2,937,100 |