Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2023 | CNY | 10.05 | 10.05 | 9.85 | 9.85 | 9.85 | -0.18 (-1.79%) | 3,260,821 |
3 Apr 2023 | CNY | 9.98 | 10.05 | 9.93 | 10.03 | 10.03 | +0.07 (+0.70%) | 2,598,965 |
31 Mar 2023 | CNY | 9.9 | 9.98 | 9.89 | 9.96 | 9.96 | +0.08 (+0.81%) | 2,287,435 |
30 Mar 2023 | CNY | 9.9 | 9.94 | 9.83 | 9.88 | 9.88 | -0.02 (-0.20%) | 2,249,800 |
29 Mar 2023 | CNY | 9.96 | 9.97 | 9.87 | 9.9 | 9.9 | -0.08 (-0.80%) | 2,158,812 |
28 Mar 2023 | CNY | 10.09 | 10.09 | 9.93 | 9.98 | 9.98 | -0.04 (-0.40%) | 1,812,924 |
27 Mar 2023 | CNY | 10.12 | 10.14 | 9.92 | 10.02 | 10.02 | -0.08 (-0.79%) | 2,442,459 |
24 Mar 2023 | CNY | 10.15 | 10.19 | 10.08 | 10.1 | 10.1 | -0.05 (-0.49%) | 2,140,100 |
23 Mar 2023 | CNY | 10.17 | 10.17 | 10.08 | 10.15 | 10.15 | -0.04 (-0.39%) | 1,722,633 |
22 Mar 2023 | CNY | 10.01 | 10.21 | 10.01 | 10.19 | 10.19 | +0.18 (+1.80%) | 3,104,064 |
21 Mar 2023 | CNY | 9.93 | 10.02 | 9.83 | 10.01 | 10.01 | +0.12 (+1.21%) | 2,589,833 |
20 Mar 2023 | CNY | 10.08 | 10.11 | 9.82 | 9.89 | 9.89 | -0.21 (-2.08%) | 3,951,100 |
17 Mar 2023 | CNY | 10.11 | 10.17 | 10.05 | 10.1 | 10.1 | +0.04 (+0.40%) | 2,355,100 |
16 Mar 2023 | CNY | 10.23 | 10.23 | 10.06 | 10.06 | 10.06 | -0.18 (-1.76%) | 2,682,000 |
15 Mar 2023 | CNY | 10.15 | 10.28 | 10.15 | 10.24 | 10.24 | +0.08 (+0.79%) | 2,234,500 |
14 Mar 2023 | CNY | 10.27 | 10.31 | 10.1 | 10.16 | 10.16 | -0.11 (-1.07%) | 2,858,100 |
13 Mar 2023 | CNY | 10.35 | 10.36 | 10.16 | 10.27 | 10.27 | -0.07 (-0.68%) | 2,766,700 |
10 Mar 2023 | CNY | 10.54 | 10.54 | 10.32 | 10.34 | 10.34 | -0.19 (-1.80%) | 3,317,800 |
9 Mar 2023 | CNY | 10.59 | 10.62 | 10.5 | 10.53 | 10.53 | -0.05 (-0.47%) | 1,990,500 |
8 Mar 2023 | CNY | 10.57 | 10.6 | 10.48 | 10.58 | 10.58 | +0.02 (+0.19%) | 2,439,859 |
7 Mar 2023 | CNY | 10.76 | 10.8 | 10.56 | 10.56 | 10.56 | -0.17 (-1.58%) | 3,567,584 |
6 Mar 2023 | CNY | 10.92 | 10.93 | 10.72 | 10.73 | 10.73 | -0.19 (-1.74%) | 3,590,097 |
3 Mar 2023 | CNY | 10.94 | 10.99 | 10.86 | 10.92 | 10.92 | -0.02 (-0.18%) | 3,326,800 |
2 Mar 2023 | CNY | 10.95 | 11.05 | 10.88 | 10.94 | 10.94 | -0.04 (-0.36%) | 4,704,400 |
1 Mar 2023 | CNY | 11.06 | 11.08 | 10.9 | 10.98 | 10.98 | -0.09 (-0.81%) | 5,519,117 |
28 Feb 2023 | CNY | 10.86 | 11.09 | 10.81 | 11.07 | 11.07 | +0.18 (+1.65%) | 8,331,988 |
27 Feb 2023 | CNY | 10.89 | 10.94 | 10.78 | 10.89 | 10.89 | +0.01 (+0.09%) | 3,706,429 |
24 Feb 2023 | CNY | 10.87 | 10.94 | 10.7 | 10.88 | 10.88 | +0.04 (+0.37%) | 3,458,500 |
23 Feb 2023 | CNY | 10.86 | 10.91 | 10.78 | 10.84 | 10.84 | +0.03 (+0.28%) | 3,560,473 |
22 Feb 2023 | CNY | 10.72 | 10.81 | 10.64 | 10.81 | 10.81 | +0.07 (+0.65%) | 2,412,823 |