Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 12 | 12.29 | 12 | 12.08 | 12.08 | +0.08 (+0.67%) | 2,398,947 |
22 Feb 2023 | CNY | 11.98 | 12.02 | 11.93 | 12 | 12 | +0.01 (+0.08%) | 1,288,309 |
21 Feb 2023 | CNY | 12.05 | 12.15 | 11.93 | 11.99 | 11.99 | -0.05 (-0.42%) | 1,798,800 |
20 Feb 2023 | CNY | 11.73 | 12.06 | 11.73 | 12.04 | 12.04 | +0.32 (+2.73%) | 2,602,854 |
17 Feb 2023 | CNY | 11.68 | 11.87 | 11.66 | 11.72 | 11.72 | +0.02 (+0.17%) | 1,389,863 |
16 Feb 2023 | CNY | 11.96 | 11.99 | 11.61 | 11.7 | 11.7 | -0.24 (-2.01%) | 1,880,043 |
15 Feb 2023 | CNY | 11.95 | 11.97 | 11.88 | 11.94 | 11.94 | -0.01 (-0.08%) | 1,344,920 |
14 Feb 2023 | CNY | 11.9 | 11.97 | 11.86 | 11.95 | 11.95 | +0.05 (+0.42%) | 1,316,300 |
13 Feb 2023 | CNY | 11.8 | 11.91 | 11.72 | 11.9 | 11.9 | +0.12 (+1.02%) | 1,589,100 |
10 Feb 2023 | CNY | 11.71 | 11.84 | 11.7 | 11.78 | 11.78 | -0.01 (-0.08%) | 1,391,700 |
9 Feb 2023 | CNY | 11.61 | 11.8 | 11.61 | 11.79 | 11.79 | +0.17 (+1.46%) | 1,631,213 |
8 Feb 2023 | CNY | 11.71 | 11.73 | 11.61 | 11.62 | 11.62 | -0.08 (-0.68%) | 1,133,613 |
7 Feb 2023 | CNY | 11.62 | 11.7 | 11.58 | 11.7 | 11.7 | +0.14 (+1.21%) | 1,673,521 |
6 Feb 2023 | CNY | 11.58 | 11.69 | 11.55 | 11.56 | 11.56 | -0.08 (-0.69%) | 1,278,200 |
3 Feb 2023 | CNY | 11.59 | 11.66 | 11.53 | 11.64 | 11.64 | +0.07 (+0.61%) | 1,764,598 |
2 Feb 2023 | CNY | 11.58 | 11.64 | 11.53 | 11.57 | 11.57 | -0.02 (-0.17%) | 1,876,700 |
1 Feb 2023 | CNY | 11.5 | 11.59 | 11.43 | 11.59 | 11.59 | +0.09 (+0.78%) | 2,384,786 |
31 Jan 2023 | CNY | 11.37 | 11.5 | 11.33 | 11.5 | 11.5 | +0.14 (+1.23%) | 1,729,800 |
30 Jan 2023 | CNY | 11.45 | 11.47 | 11.34 | 11.36 | 11.36 | +0.03 (+0.26%) | 1,608,200 |
20 Jan 2023 | CNY | 11.28 | 11.37 | 11.24 | 11.33 | 11.33 | +0.07 (+0.62%) | 1,150,200 |
19 Jan 2023 | CNY | 11.26 | 11.34 | 11.23 | 11.26 | 11.26 | -0.01 (-0.09%) | 888,600 |
18 Jan 2023 | CNY | 11.34 | 11.4 | 11.23 | 11.27 | 11.27 | -0.04 (-0.35%) | 1,315,900 |
17 Jan 2023 | CNY | 11.36 | 11.48 | 11.27 | 11.31 | 11.31 | -0.05 (-0.44%) | 1,094,900 |
16 Jan 2023 | CNY | 11.3 | 11.45 | 11.3 | 11.36 | 11.36 | -0.05 (-0.44%) | 2,004,000 |
13 Jan 2023 | CNY | 11.36 | 11.56 | 11.28 | 11.41 | 11.41 | -0.11 (-0.95%) | 1,909,200 |
12 Jan 2023 | CNY | 11.05 | 11.55 | 11.05 | 11.52 | 11.52 | +0.45 (+4.07%) | 3,373,465 |
11 Jan 2023 | CNY | 11.24 | 11.24 | 11.01 | 11.07 | 11.07 | +0.01 (+0.09%) | 998,400 |
10 Jan 2023 | CNY | 11.05 | 11.26 | 10.95 | 11.06 | 11.06 | -0.13 (-1.16%) | 1,032,774 |
9 Jan 2023 | CNY | 11.12 | 11.27 | 11.03 | 11.19 | 11.19 | +0.1 (+0.90%) | 1,928,700 |
6 Jan 2023 | CNY | 11.1 | 11.29 | 11.08 | 11.09 | 11.09 | -0.1 (-0.89%) | 1,529,800 |