Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 10.84 | 10.99 | 10.66 | 10.75 | 10.75 | -0.17 (-1.56%) | 13,164,900 |
21 Feb 2023 | CNY | 10.74 | 11.09 | 10.68 | 10.92 | 10.92 | +0.18 (+1.68%) | 22,323,311 |
20 Feb 2023 | CNY | 10.6 | 10.89 | 10.3 | 10.74 | 10.74 | -0.01 (-0.09%) | 31,008,706 |
17 Feb 2023 | CNY | 10.98 | 10.99 | 10.55 | 10.75 | 10.75 | -0.07 (-0.65%) | 40,549,846 |
16 Feb 2023 | CNY | 10.15 | 11.18 | 10.03 | 10.82 | 10.82 | +0.66 (+6.50%) | 58,469,711 |
15 Feb 2023 | CNY | 10.05 | 10.32 | 9.98 | 10.16 | 10.16 | -0.16 (-1.55%) | 32,973,611 |
14 Feb 2023 | CNY | 9.73 | 10.4 | 9.61 | 10.32 | 10.32 | +0.58 (+5.95%) | 53,987,146 |
13 Feb 2023 | CNY | 9 | 9.74 | 9 | 9.74 | 9.74 | +0.89 (+10.06%) | 38,190,505 |
10 Feb 2023 | CNY | 8.57 | 8.87 | 8.56 | 8.85 | 8.85 | +0.28 (+3.27%) | 17,599,000 |
9 Feb 2023 | CNY | 8.49 | 8.59 | 8.47 | 8.57 | 8.57 | +0.02 (+0.23%) | 6,416,700 |
8 Feb 2023 | CNY | 8.55 | 8.61 | 8.53 | 8.55 | 8.55 | 0.0 (0.0%) | 5,119,700 |
7 Feb 2023 | CNY | 8.68 | 8.72 | 8.51 | 8.55 | 8.55 | -0.12 (-1.38%) | 8,189,500 |
6 Feb 2023 | CNY | 8.81 | 8.81 | 8.65 | 8.67 | 8.67 | -0.09 (-1.03%) | 7,355,750 |
3 Feb 2023 | CNY | 8.73 | 8.83 | 8.65 | 8.76 | 8.76 | -0.03 (-0.34%) | 8,676,000 |
2 Feb 2023 | CNY | 8.83 | 8.94 | 8.75 | 8.79 | 8.79 | -0.07 (-0.79%) | 13,595,503 |
1 Feb 2023 | CNY | 8.9 | 8.9 | 8.79 | 8.86 | 8.86 | -0.06 (-0.67%) | 10,715,110 |
31 Jan 2023 | CNY | 8.76 | 8.92 | 8.65 | 8.92 | 8.92 | +0.13 (+1.48%) | 16,206,700 |
30 Jan 2023 | CNY | 8.8 | 8.88 | 8.67 | 8.79 | 8.79 | -0.04 (-0.45%) | 15,950,800 |
20 Jan 2023 | CNY | 8.85 | 8.98 | 8.77 | 8.83 | 8.83 | -0.04 (-0.45%) | 12,284,440 |
19 Jan 2023 | CNY | 8.64 | 8.95 | 8.45 | 8.87 | 8.87 | +0.23 (+2.66%) | 26,108,100 |
18 Jan 2023 | CNY | 8.59 | 8.9 | 8.48 | 8.64 | 8.64 | +0.06 (+0.70%) | 18,977,887 |
17 Jan 2023 | CNY | 8.62 | 8.68 | 8.49 | 8.58 | 8.58 | -0.09 (-1.04%) | 12,781,900 |
16 Jan 2023 | CNY | 8.37 | 8.72 | 8.3 | 8.67 | 8.67 | +0.33 (+3.96%) | 24,136,331 |
13 Jan 2023 | CNY | 8.32 | 8.49 | 8.26 | 8.34 | 8.34 | 0.0 (0.0%) | 13,645,826 |
12 Jan 2023 | CNY | 8.19 | 8.54 | 8.19 | 8.34 | 8.34 | +0.13 (+1.58%) | 19,912,848 |
11 Jan 2023 | CNY | 8.38 | 8.44 | 8.2 | 8.21 | 8.21 | -0.16 (-1.91%) | 12,902,240 |
10 Jan 2023 | CNY | 8.37 | 8.39 | 8.2 | 8.37 | 8.37 | +0.02 (+0.24%) | 14,988,287 |
9 Jan 2023 | CNY | 8.32 | 8.48 | 8.31 | 8.35 | 8.35 | +0.08 (+0.97%) | 18,727,591 |
6 Jan 2023 | CNY | 8.55 | 8.55 | 8.25 | 8.27 | 8.27 | -0.28 (-3.27%) | 30,224,300 |
5 Jan 2023 | CNY | 8.5 | 8.64 | 8.35 | 8.55 | 8.55 | -0.29 (-3.28%) | 46,084,231 |