Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 12.4 | 12.67 | 12.35 | 12.49 | 12.49 | +0.05 (+0.40%) | 1,950,939 |
21 Feb 2023 | CNY | 12.6 | 12.61 | 12.32 | 12.44 | 12.44 | -0.1 (-0.80%) | 1,611,200 |
20 Feb 2023 | CNY | 12.47 | 12.66 | 12.34 | 12.54 | 12.54 | +0.07 (+0.56%) | 2,189,600 |
17 Feb 2023 | CNY | 12.44 | 12.83 | 12.24 | 12.47 | 12.47 | +0.15 (+1.22%) | 3,917,600 |
16 Feb 2023 | CNY | 12.6 | 12.73 | 12.24 | 12.32 | 12.32 | -0.32 (-2.53%) | 3,260,500 |
15 Feb 2023 | CNY | 12.79 | 12.96 | 12.6 | 12.64 | 12.64 | -0.16 (-1.25%) | 3,240,000 |
14 Feb 2023 | CNY | 12.83 | 13.09 | 12.72 | 12.8 | 12.8 | -0.01 (-0.08%) | 5,154,941 |
13 Feb 2023 | CNY | 12.7 | 12.86 | 12.53 | 12.81 | 12.81 | +0.13 (+1.03%) | 6,557,100 |
10 Feb 2023 | CNY | 11.96 | 12.75 | 11.88 | 12.68 | 12.68 | +0.75 (+6.29%) | 6,407,300 |
9 Feb 2023 | CNY | 11.87 | 11.93 | 11.79 | 11.93 | 11.93 | +0.03 (+0.25%) | 1,843,099 |
8 Feb 2023 | CNY | 11.99 | 12.03 | 11.82 | 11.9 | 11.9 | -0.02 (-0.17%) | 1,883,300 |
7 Feb 2023 | CNY | 11.79 | 12.03 | 11.72 | 11.92 | 11.92 | +0.13 (+1.10%) | 1,842,100 |
6 Feb 2023 | CNY | 11.74 | 11.84 | 11.61 | 11.79 | 11.79 | +0.02 (+0.17%) | 1,355,100 |
3 Feb 2023 | CNY | 11.85 | 11.89 | 11.66 | 11.77 | 11.77 | -0.14 (-1.18%) | 1,439,600 |
2 Feb 2023 | CNY | 11.72 | 11.94 | 11.66 | 11.91 | 11.91 | +0.19 (+1.62%) | 2,598,800 |
1 Feb 2023 | CNY | 11.8 | 11.83 | 11.59 | 11.72 | 11.72 | -0.01 (-0.09%) | 2,185,993 |
31 Jan 2023 | CNY | 12.02 | 12.09 | 11.6 | 11.73 | 11.73 | -0.1 (-0.85%) | 3,275,190 |
30 Jan 2023 | CNY | 11.61 | 11.83 | 11.61 | 11.83 | 11.83 | +0.3 (+2.60%) | 2,233,400 |
20 Jan 2023 | CNY | 11.51 | 11.65 | 11.51 | 11.53 | 11.53 | -0.02 (-0.17%) | 1,348,800 |
19 Jan 2023 | CNY | 11.5 | 11.64 | 11.42 | 11.55 | 11.55 | +0.02 (+0.17%) | 1,958,100 |
18 Jan 2023 | CNY | 11.67 | 11.68 | 11.53 | 11.53 | 11.53 | -0.08 (-0.69%) | 1,521,700 |
17 Jan 2023 | CNY | 11.96 | 12 | 11.58 | 11.61 | 11.61 | -0.36 (-3.01%) | 2,364,000 |
16 Jan 2023 | CNY | 11.78 | 12.05 | 11.78 | 11.97 | 11.97 | +0.19 (+1.61%) | 2,076,000 |
13 Jan 2023 | CNY | 11.83 | 11.93 | 11.63 | 11.78 | 11.78 | +0.08 (+0.68%) | 1,841,200 |
12 Jan 2023 | CNY | 11.81 | 11.92 | 11.61 | 11.7 | 11.7 | -0.11 (-0.93%) | 2,206,400 |
11 Jan 2023 | CNY | 12.05 | 12.13 | 11.77 | 11.81 | 11.81 | -0.23 (-1.91%) | 2,533,000 |
10 Jan 2023 | CNY | 12.18 | 12.25 | 11.96 | 12.04 | 12.04 | -0.07 (-0.58%) | 2,149,510 |
9 Jan 2023 | CNY | 11.99 | 12.28 | 11.93 | 12.11 | 12.11 | +0.09 (+0.75%) | 2,606,710 |
6 Jan 2023 | CNY | 12.5 | 12.53 | 11.93 | 12.02 | 12.02 | -0.38 (-3.06%) | 4,050,410 |
5 Jan 2023 | CNY | 12.4 | 12.53 | 12.21 | 12.4 | 12.4 | -0.08 (-0.64%) | 3,463,810 |