Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | CNY | 9.64 | 9.73 | 9.6 | 9.65 | 9.65 | +0.01 (+0.10%) | 1,967,530 |
16 Feb 2023 | CNY | 9.87 | 9.93 | 9.53 | 9.64 | 9.64 | -0.2 (-2.03%) | 4,681,590 |
15 Feb 2023 | CNY | 9.91 | 9.92 | 9.82 | 9.84 | 9.84 | -0.05 (-0.51%) | 2,075,030 |
14 Feb 2023 | CNY | 9.97 | 9.97 | 9.86 | 9.89 | 9.89 | -0.05 (-0.50%) | 2,900,070 |
13 Feb 2023 | CNY | 9.89 | 9.94 | 9.85 | 9.94 | 9.94 | +0.07 (+0.71%) | 3,451,280 |
10 Feb 2023 | CNY | 9.84 | 9.9 | 9.82 | 9.87 | 9.87 | +0.03 (+0.30%) | 2,189,610 |
9 Feb 2023 | CNY | 9.83 | 9.86 | 9.79 | 9.84 | 9.84 | +0.03 (+0.31%) | 2,595,700 |
8 Feb 2023 | CNY | 9.94 | 9.95 | 9.81 | 9.81 | 9.81 | -0.11 (-1.11%) | 1,965,680 |
7 Feb 2023 | CNY | 9.89 | 9.95 | 9.87 | 9.92 | 9.92 | +0.06 (+0.61%) | 1,582,720 |
6 Feb 2023 | CNY | 9.95 | 10 | 9.86 | 9.86 | 9.86 | -0.18 (-1.79%) | 3,087,610 |
3 Feb 2023 | CNY | 10.16 | 10.16 | 9.98 | 10.04 | 10.04 | -0.13 (-1.28%) | 3,573,930 |
2 Feb 2023 | CNY | 10.16 | 10.23 | 10.15 | 10.17 | 10.17 | +0.02 (+0.20%) | 4,336,780 |
1 Feb 2023 | CNY | 10.03 | 10.17 | 10.01 | 10.15 | 10.15 | +0.09 (+0.89%) | 4,662,480 |
31 Jan 2023 | CNY | 10.01 | 10.11 | 9.97 | 10.06 | 10.06 | -0.06 (-0.59%) | 3,111,370 |
30 Jan 2023 | CNY | 10.18 | 10.33 | 10 | 10.12 | 10.12 | -0.04 (-0.39%) | 6,217,460 |
20 Jan 2023 | CNY | 10.03 | 10.18 | 9.97 | 10.16 | 10.16 | +0.17 (+1.70%) | 4,227,600 |
19 Jan 2023 | CNY | 9.95 | 10.05 | 9.91 | 9.99 | 9.99 | +0.03 (+0.30%) | 3,185,000 |
18 Jan 2023 | CNY | 9.94 | 10.01 | 9.9 | 9.96 | 9.96 | +0.02 (+0.20%) | 2,832,100 |
17 Jan 2023 | CNY | 10.1 | 10.12 | 9.91 | 9.94 | 9.94 | -0.11 (-1.09%) | 3,396,900 |
16 Jan 2023 | CNY | 10.1 | 10.14 | 10 | 10.05 | 10.05 | -0.01 (-0.10%) | 3,850,910 |
13 Jan 2023 | CNY | 10.23 | 10.23 | 10 | 10.06 | 10.06 | -0.01 (-0.10%) | 3,347,240 |
12 Jan 2023 | CNY | 10.37 | 10.37 | 10.04 | 10.07 | 10.07 | -0.24 (-2.33%) | 4,688,500 |
11 Jan 2023 | CNY | 10.63 | 10.64 | 10.27 | 10.31 | 10.31 | -0.33 (-3.10%) | 6,955,530 |
10 Jan 2023 | CNY | 10.23 | 10.86 | 10.15 | 10.64 | 10.64 | +0.41 (+4.01%) | 12,414,230 |
9 Jan 2023 | CNY | 10.09 | 10.29 | 10.07 | 10.23 | 10.23 | +0.2 (+1.99%) | 4,486,480 |
6 Jan 2023 | CNY | 10.25 | 10.26 | 9.99 | 10.03 | 10.03 | -0.12 (-1.18%) | 3,190,670 |
5 Jan 2023 | CNY | 10.19 | 10.22 | 10.02 | 10.15 | 10.15 | -0.04 (-0.39%) | 3,818,470 |
4 Jan 2023 | CNY | 10.24 | 10.26 | 10.08 | 10.19 | 10.19 | +0.01 (+0.10%) | 4,046,620 |
3 Jan 2023 | CNY | 10.1 | 10.42 | 10.08 | 10.18 | 10.18 | 0.0 (0.0%) | 5,875,120 |
30 Dec 2022 | CNY | 9.97 | 10.23 | 9.9 | 10.18 | 10.18 | +0.23 (+2.31%) | 6,510,620 |