Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | CNY | 11.58 | 11.58 | 11.33 | 11.4 | 11.4 | -0.11 (-0.96%) | 1,996,700 |
3 Mar 2023 | CNY | 11.74 | 11.75 | 11.5 | 11.51 | 11.51 | -0.22 (-1.88%) | 3,987,090 |
2 Mar 2023 | CNY | 11.94 | 11.94 | 11.69 | 11.73 | 11.73 | -0.22 (-1.84%) | 3,541,657 |
1 Mar 2023 | CNY | 11.86 | 11.95 | 11.81 | 11.95 | 11.95 | +0.09 (+0.76%) | 2,107,900 |
28 Feb 2023 | CNY | 11.81 | 11.95 | 11.74 | 11.86 | 11.86 | +0.06 (+0.51%) | 1,679,600 |
27 Feb 2023 | CNY | 11.98 | 11.98 | 11.78 | 11.8 | 11.8 | -0.15 (-1.26%) | 1,966,500 |
24 Feb 2023 | CNY | 11.97 | 12.13 | 11.86 | 11.95 | 11.95 | -0.05 (-0.42%) | 2,745,600 |
23 Feb 2023 | CNY | 11.77 | 12.04 | 11.71 | 12 | 12 | +0.19 (+1.61%) | 3,740,341 |
22 Feb 2023 | CNY | 11.98 | 12.02 | 11.79 | 11.81 | 11.81 | -0.2 (-1.67%) | 3,058,321 |
21 Feb 2023 | CNY | 11.98 | 12.07 | 11.83 | 12.01 | 12.01 | +0.12 (+1.01%) | 4,066,111 |
20 Feb 2023 | CNY | 11.95 | 12.3 | 11.73 | 11.89 | 11.89 | +0.03 (+0.25%) | 7,071,920 |
17 Feb 2023 | CNY | 11.72 | 11.95 | 11.45 | 11.86 | 11.86 | +0.21 (+1.80%) | 6,655,114 |
16 Feb 2023 | CNY | 12 | 12.1 | 11.56 | 11.65 | 11.65 | -0.35 (-2.92%) | 5,063,341 |
15 Feb 2023 | CNY | 12.04 | 12.21 | 11.97 | 12 | 12 | -0.05 (-0.41%) | 4,576,200 |
14 Feb 2023 | CNY | 11.9 | 12.12 | 11.9 | 12.05 | 12.05 | +0.09 (+0.75%) | 4,879,462 |
13 Feb 2023 | CNY | 12.12 | 12.18 | 11.89 | 11.96 | 11.96 | -0.16 (-1.32%) | 5,382,822 |
10 Feb 2023 | CNY | 12.12 | 12.35 | 12.01 | 12.12 | 12.12 | +0.03 (+0.25%) | 9,682,195 |
9 Feb 2023 | CNY | 11.52 | 12.64 | 11.46 | 12.09 | 12.09 | +0.6 (+5.22%) | 13,270,777 |
8 Feb 2023 | CNY | 11.41 | 11.58 | 11.41 | 11.49 | 11.49 | +0.08 (+0.70%) | 2,565,754 |
7 Feb 2023 | CNY | 11.39 | 11.41 | 11.3 | 11.41 | 11.41 | +0.11 (+0.97%) | 1,764,577 |
6 Feb 2023 | CNY | 11.24 | 11.43 | 11.2 | 11.3 | 11.3 | +0.02 (+0.18%) | 2,318,048 |
3 Feb 2023 | CNY | 11.42 | 11.42 | 11.16 | 11.28 | 11.28 | -0.12 (-1.05%) | 2,327,288 |
2 Feb 2023 | CNY | 11.41 | 11.49 | 11.24 | 11.4 | 11.4 | 0.0 (0.0%) | 3,080,022 |
1 Feb 2023 | CNY | 11.42 | 11.49 | 11.28 | 11.4 | 11.4 | +0.03 (+0.26%) | 3,183,300 |
31 Jan 2023 | CNY | 11.35 | 11.49 | 11.2 | 11.37 | 11.37 | +0.06 (+0.53%) | 3,618,200 |
30 Jan 2023 | CNY | 10.98 | 11.4 | 10.98 | 11.31 | 11.31 | +0.46 (+4.24%) | 5,162,370 |
20 Jan 2023 | CNY | 10.8 | 10.88 | 10.7 | 10.85 | 10.85 | +0.1 (+0.93%) | 1,297,300 |
19 Jan 2023 | CNY | 10.7 | 10.76 | 10.6 | 10.75 | 10.75 | +0.06 (+0.56%) | 1,088,600 |
18 Jan 2023 | CNY | 10.6 | 10.72 | 10.6 | 10.69 | 10.69 | +0.03 (+0.28%) | 1,035,300 |
17 Jan 2023 | CNY | 10.7 | 10.78 | 10.6 | 10.66 | 10.66 | -0.03 (-0.28%) | 1,129,100 |