Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2023 | CNY | 9.42 | 9.42 | 9.09 | 9.12 | 9.12 | -0.2 (-2.15%) | 2,084,564 |
27 Mar 2023 | CNY | 9.45 | 9.5 | 9.29 | 9.32 | 9.32 | -0.16 (-1.69%) | 2,528,200 |
24 Mar 2023 | CNY | 9.41 | 9.5 | 9.37 | 9.48 | 9.48 | +0.07 (+0.74%) | 2,666,648 |
23 Mar 2023 | CNY | 9.4 | 9.52 | 9.26 | 9.41 | 9.41 | +0.04 (+0.43%) | 2,677,100 |
22 Mar 2023 | CNY | 9.42 | 9.48 | 9.3 | 9.37 | 9.37 | -0.06 (-0.64%) | 2,261,220 |
21 Mar 2023 | CNY | 9.41 | 9.47 | 9.27 | 9.43 | 9.43 | +0.03 (+0.32%) | 2,794,320 |
20 Mar 2023 | CNY | 9.33 | 9.41 | 9.18 | 9.4 | 9.4 | +0.1 (+1.08%) | 2,898,124 |
17 Mar 2023 | CNY | 9.19 | 9.35 | 9.1 | 9.3 | 9.3 | +0.19 (+2.09%) | 2,285,220 |
16 Mar 2023 | CNY | 9.31 | 9.33 | 9.1 | 9.11 | 9.11 | -0.2 (-2.15%) | 1,832,700 |
15 Mar 2023 | CNY | 9.3 | 9.44 | 9.21 | 9.31 | 9.31 | +0.07 (+0.76%) | 2,955,280 |
14 Mar 2023 | CNY | 9.3 | 9.3 | 9.06 | 9.24 | 9.24 | -0.02 (-0.22%) | 2,525,164 |
13 Mar 2023 | CNY | 9.34 | 9.34 | 9.12 | 9.26 | 9.26 | -0.08 (-0.86%) | 2,514,240 |
10 Mar 2023 | CNY | 9.33 | 9.39 | 9.22 | 9.34 | 9.34 | -0.01 (-0.11%) | 2,364,168 |
9 Mar 2023 | CNY | 9.22 | 9.5 | 9.14 | 9.35 | 9.35 | +0.18 (+1.96%) | 3,968,524 |
8 Mar 2023 | CNY | 9 | 9.21 | 8.98 | 9.17 | 9.17 | +0.15 (+1.66%) | 1,973,893 |
7 Mar 2023 | CNY | 9.16 | 9.22 | 9 | 9.02 | 9.02 | -0.17 (-1.85%) | 1,897,200 |
6 Mar 2023 | CNY | 9.12 | 9.27 | 9.1 | 9.19 | 9.19 | +0.12 (+1.32%) | 2,376,740 |
3 Mar 2023 | CNY | 9.11 | 9.2 | 8.99 | 9.07 | 9.07 | -0.05 (-0.55%) | 1,637,344 |
2 Mar 2023 | CNY | 9.1 | 9.15 | 9.03 | 9.12 | 9.12 | +0.04 (+0.44%) | 1,629,820 |
1 Mar 2023 | CNY | 9.02 | 9.09 | 8.97 | 9.08 | 9.08 | +0.08 (+0.89%) | 1,843,940 |
28 Feb 2023 | CNY | 8.99 | 9.05 | 8.91 | 9 | 9 | +0.06 (+0.67%) | 1,495,152 |
27 Feb 2023 | CNY | 9.1 | 9.12 | 8.9 | 8.94 | 8.94 | -0.15 (-1.65%) | 2,543,480 |
24 Feb 2023 | CNY | 9.07 | 9.14 | 8.99 | 9.09 | 9.09 | +0.03 (+0.33%) | 1,474,660 |
23 Feb 2023 | CNY | 9.07 | 9.19 | 9 | 9.06 | 9.06 | +0.01 (+0.11%) | 1,581,896 |
22 Feb 2023 | CNY | 9 | 9.1 | 8.92 | 9.05 | 9.05 | +0.07 (+0.78%) | 2,005,816 |
21 Feb 2023 | CNY | 9 | 9.06 | 8.93 | 8.98 | 8.98 | -0.02 (-0.22%) | 1,731,980 |
20 Feb 2023 | CNY | 9 | 9.06 | 8.87 | 9 | 9 | -0.04 (-0.44%) | 1,940,644 |
17 Feb 2023 | CNY | 9.03 | 9.18 | 8.98 | 9.04 | 9.04 | +0.05 (+0.56%) | 2,321,620 |
16 Feb 2023 | CNY | 9.43 | 9.45 | 8.9 | 8.99 | 8.99 | -0.36 (-3.85%) | 2,834,068 |
15 Feb 2023 | CNY | 9.36 | 9.38 | 9.26 | 9.35 | 9.35 | +0.04 (+0.43%) | 1,899,388 |