Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | CNY | 12.81 | 12.81 | 12.46 | 12.51 | 12.51 | -0.2 (-1.57%) | 2,674,605 |
8 Mar 2023 | CNY | 12.67 | 12.77 | 12.62 | 12.71 | 12.71 | +0.03 (+0.24%) | 1,830,641 |
7 Mar 2023 | CNY | 12.93 | 13.15 | 12.6 | 12.68 | 12.68 | -0.29 (-2.24%) | 4,080,233 |
6 Mar 2023 | CNY | 12.76 | 13.08 | 12.71 | 12.97 | 12.97 | +0.21 (+1.65%) | 3,477,476 |
3 Mar 2023 | CNY | 12.76 | 12.94 | 12.71 | 12.76 | 12.76 | +0.05 (+0.39%) | 2,863,411 |
2 Mar 2023 | CNY | 12.88 | 12.93 | 12.69 | 12.71 | 12.71 | -0.16 (-1.24%) | 2,563,397 |
1 Mar 2023 | CNY | 12.99 | 13.03 | 12.8 | 12.87 | 12.87 | -0.08 (-0.62%) | 3,124,473 |
28 Feb 2023 | CNY | 12.83 | 12.99 | 12.78 | 12.95 | 12.95 | +0.12 (+0.94%) | 2,049,572 |
27 Feb 2023 | CNY | 12.93 | 12.95 | 12.75 | 12.83 | 12.83 | -0.1 (-0.77%) | 1,925,358 |
24 Feb 2023 | CNY | 13.02 | 13.05 | 12.83 | 12.93 | 12.93 | -0.03 (-0.23%) | 1,786,850 |
23 Feb 2023 | CNY | 12.98 | 13.08 | 12.86 | 12.96 | 12.96 | -0.03 (-0.23%) | 2,637,402 |
22 Feb 2023 | CNY | 12.88 | 13.05 | 12.77 | 12.99 | 12.99 | +0.02 (+0.15%) | 3,357,062 |
21 Feb 2023 | CNY | 12.77 | 13.15 | 12.66 | 12.97 | 12.97 | +0.25 (+1.97%) | 6,209,100 |
20 Feb 2023 | CNY | 12.35 | 12.75 | 12.26 | 12.72 | 12.72 | +0.42 (+3.41%) | 5,031,337 |
17 Feb 2023 | CNY | 12.39 | 12.62 | 12.26 | 12.3 | 12.3 | -0.07 (-0.57%) | 4,436,947 |
16 Feb 2023 | CNY | 12.59 | 12.84 | 12.26 | 12.37 | 12.37 | -0.1 (-0.80%) | 5,911,685 |
15 Feb 2023 | CNY | 12.54 | 12.56 | 12.31 | 12.47 | 12.47 | -0.03 (-0.24%) | 4,505,374 |
14 Feb 2023 | CNY | 12.74 | 12.96 | 12.45 | 12.5 | 12.5 | +0.01 (+0.08%) | 8,644,605 |
13 Feb 2023 | CNY | 11.82 | 12.61 | 11.82 | 12.49 | 12.49 | +0.71 (+6.03%) | 11,708,293 |
10 Feb 2023 | CNY | 11.78 | 11.82 | 11.7 | 11.78 | 11.78 | +0.01 (+0.08%) | 2,417,821 |
9 Feb 2023 | CNY | 11.71 | 11.81 | 11.66 | 11.77 | 11.77 | +0.04 (+0.34%) | 2,471,519 |
8 Feb 2023 | CNY | 11.86 | 11.9 | 11.72 | 11.73 | 11.73 | -0.11 (-0.93%) | 2,254,872 |
7 Feb 2023 | CNY | 11.95 | 11.97 | 11.78 | 11.84 | 11.84 | -0.12 (-1.00%) | 3,061,754 |
6 Feb 2023 | CNY | 11.78 | 12.02 | 11.66 | 11.96 | 11.96 | +0.13 (+1.10%) | 6,049,724 |
3 Feb 2023 | CNY | 12.08 | 12.08 | 11.77 | 11.83 | 11.83 | -0.29 (-2.39%) | 5,573,295 |
2 Feb 2023 | CNY | 12.15 | 12.25 | 11.85 | 12.12 | 12.12 | +0.06 (+0.50%) | 5,536,440 |
1 Feb 2023 | CNY | 11.97 | 12.07 | 11.85 | 12.06 | 12.06 | +0.11 (+0.92%) | 4,576,107 |
31 Jan 2023 | CNY | 12.02 | 12.12 | 11.85 | 11.95 | 11.95 | -0.03 (-0.25%) | 4,452,954 |
30 Jan 2023 | CNY | 12.32 | 12.43 | 11.95 | 11.98 | 11.98 | -0.26 (-2.12%) | 6,496,600 |
20 Jan 2023 | CNY | 12.31 | 12.42 | 12.21 | 12.24 | 12.24 | -0.07 (-0.57%) | 3,557,279 |