Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 11.78 | 11.94 | 11.75 | 11.87 | 11.87 | +0.09 (+0.76%) | 1,152,000 |
6 Apr 2023 | CNY | 11.96 | 11.99 | 11.75 | 11.78 | 11.78 | -0.15 (-1.26%) | 1,682,000 |
4 Apr 2023 | CNY | 12.25 | 12.25 | 11.86 | 11.93 | 11.93 | -0.22 (-1.81%) | 2,057,300 |
3 Apr 2023 | CNY | 12.09 | 12.26 | 12.02 | 12.15 | 12.15 | +0.06 (+0.50%) | 2,219,600 |
31 Mar 2023 | CNY | 12 | 12.2 | 11.95 | 12.09 | 12.09 | +0.09 (+0.75%) | 1,558,454 |
30 Mar 2023 | CNY | 12.11 | 12.12 | 11.86 | 12 | 12 | -0.06 (-0.50%) | 1,628,900 |
29 Mar 2023 | CNY | 12.15 | 12.27 | 12 | 12.06 | 12.06 | -0.14 (-1.15%) | 1,651,500 |
28 Mar 2023 | CNY | 12.26 | 12.48 | 12.13 | 12.2 | 12.2 | -0.01 (-0.08%) | 2,212,400 |
27 Mar 2023 | CNY | 12.56 | 12.58 | 12.13 | 12.21 | 12.21 | -0.35 (-2.79%) | 3,652,900 |
24 Mar 2023 | CNY | 12.55 | 12.74 | 12.48 | 12.56 | 12.56 | +0.02 (+0.16%) | 2,570,200 |
23 Mar 2023 | CNY | 12.69 | 12.69 | 12.43 | 12.54 | 12.54 | -0.05 (-0.40%) | 3,246,000 |
22 Mar 2023 | CNY | 12.85 | 12.93 | 12.53 | 12.59 | 12.59 | -0.15 (-1.18%) | 4,246,700 |
21 Mar 2023 | CNY | 12.56 | 12.85 | 12.36 | 12.74 | 12.74 | +0.39 (+3.16%) | 10,136,781 |
20 Mar 2023 | CNY | 11.63 | 12.68 | 11.54 | 12.35 | 12.35 | +0.82 (+7.11%) | 10,681,350 |
17 Mar 2023 | CNY | 11.42 | 11.63 | 11.41 | 11.53 | 11.53 | +0.14 (+1.23%) | 892,552 |
16 Mar 2023 | CNY | 11.55 | 11.56 | 11.39 | 11.39 | 11.39 | -0.16 (-1.39%) | 1,001,500 |
15 Mar 2023 | CNY | 11.45 | 11.57 | 11.4 | 11.55 | 11.55 | +0.17 (+1.49%) | 905,500 |
14 Mar 2023 | CNY | 11.67 | 11.73 | 11.32 | 11.38 | 11.38 | -0.27 (-2.32%) | 1,400,800 |
13 Mar 2023 | CNY | 11.78 | 11.82 | 11.59 | 11.65 | 11.65 | -0.07 (-0.60%) | 1,150,800 |
10 Mar 2023 | CNY | 11.91 | 11.96 | 11.68 | 11.72 | 11.72 | -0.24 (-2.01%) | 1,365,400 |
9 Mar 2023 | CNY | 12.02 | 12.02 | 11.85 | 11.96 | 11.96 | -0.03 (-0.25%) | 982,700 |
8 Mar 2023 | CNY | 11.84 | 11.99 | 11.81 | 11.99 | 11.99 | +0.15 (+1.27%) | 1,253,200 |
7 Mar 2023 | CNY | 12.13 | 12.13 | 11.83 | 11.84 | 11.84 | -0.24 (-1.99%) | 1,853,024 |
6 Mar 2023 | CNY | 12.16 | 12.25 | 12 | 12.08 | 12.08 | -0.08 (-0.66%) | 1,725,900 |
3 Mar 2023 | CNY | 12.3 | 12.38 | 12.13 | 12.16 | 12.16 | -0.19 (-1.54%) | 1,445,700 |
2 Mar 2023 | CNY | 12.21 | 12.49 | 12.18 | 12.35 | 12.35 | +0.06 (+0.49%) | 1,764,300 |
1 Mar 2023 | CNY | 12.29 | 12.32 | 12.19 | 12.29 | 12.29 | +0.05 (+0.41%) | 1,567,900 |
28 Feb 2023 | CNY | 12.2 | 12.3 | 12.09 | 12.24 | 12.24 | +0.06 (+0.49%) | 1,738,400 |
27 Feb 2023 | CNY | 12.18 | 12.38 | 12.14 | 12.18 | 12.18 | -0.05 (-0.41%) | 1,927,600 |
24 Feb 2023 | CNY | 12.14 | 12.3 | 12.04 | 12.23 | 12.23 | +0.15 (+1.24%) | 1,903,230 |