Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 15.6 | 15.61 | 15.25 | 15.4 | 15.4 | -0.15 (-0.96%) | 9,989,676 |
22 Feb 2023 | CNY | 15.75 | 15.75 | 15.45 | 15.55 | 15.55 | -0.21 (-1.33%) | 7,004,953 |
21 Feb 2023 | CNY | 15.51 | 15.76 | 15.36 | 15.76 | 15.76 | +0.36 (+2.34%) | 10,973,422 |
20 Feb 2023 | CNY | 15.35 | 15.43 | 15.16 | 15.4 | 15.4 | +0.05 (+0.33%) | 9,948,929 |
17 Feb 2023 | CNY | 15.59 | 15.73 | 15.33 | 15.35 | 15.35 | -0.23 (-1.48%) | 9,789,659 |
16 Feb 2023 | CNY | 16.15 | 16.24 | 15.48 | 15.58 | 15.58 | -0.59 (-3.65%) | 12,631,585 |
15 Feb 2023 | CNY | 16.86 | 16.94 | 16.08 | 16.17 | 16.17 | -0.64 (-3.81%) | 15,049,965 |
14 Feb 2023 | CNY | 16.84 | 17.05 | 16.69 | 16.81 | 16.81 | -0.03 (-0.18%) | 9,394,784 |
13 Feb 2023 | CNY | 16.56 | 16.98 | 16.44 | 16.84 | 16.84 | +0.3 (+1.81%) | 12,232,214 |
10 Feb 2023 | CNY | 16.83 | 16.88 | 16.39 | 16.54 | 16.54 | -0.36 (-2.13%) | 9,448,004 |
9 Feb 2023 | CNY | 16.99 | 17 | 16.72 | 16.9 | 16.9 | +0.09 (+0.54%) | 8,263,748 |
8 Feb 2023 | CNY | 17.21 | 17.35 | 16.77 | 16.81 | 16.81 | -0.39 (-2.27%) | 11,474,444 |
7 Feb 2023 | CNY | 16.83 | 17.25 | 16.59 | 17.2 | 17.2 | +0.52 (+3.12%) | 14,272,815 |
6 Feb 2023 | CNY | 17.17 | 17.19 | 16.48 | 16.68 | 16.68 | -0.68 (-3.92%) | 16,534,945 |
3 Feb 2023 | CNY | 17.24 | 17.56 | 16.85 | 17.36 | 17.36 | +0.11 (+0.64%) | 14,274,626 |
2 Feb 2023 | CNY | 17.27 | 17.58 | 17.08 | 17.25 | 17.25 | +0.01 (+0.06%) | 16,782,844 |
1 Feb 2023 | CNY | 16.5 | 17.49 | 16.35 | 17.24 | 17.24 | +0.84 (+5.12%) | 23,174,368 |
31 Jan 2023 | CNY | 16.36 | 16.6 | 16.31 | 16.4 | 16.4 | -0.12 (-0.73%) | 9,216,990 |
30 Jan 2023 | CNY | 16.49 | 16.83 | 16.36 | 16.52 | 16.52 | +0.27 (+1.66%) | 13,199,049 |
20 Jan 2023 | CNY | 15.79 | 16.27 | 15.79 | 16.25 | 16.25 | +0.56 (+3.57%) | 12,559,174 |
19 Jan 2023 | CNY | 15.9 | 15.93 | 15.52 | 15.69 | 15.69 | -0.27 (-1.69%) | 9,903,157 |
18 Jan 2023 | CNY | 15.45 | 16.15 | 15.36 | 15.96 | 15.96 | +0.58 (+3.77%) | 13,510,972 |
17 Jan 2023 | CNY | 15.51 | 15.58 | 15.23 | 15.38 | 15.38 | -0.13 (-0.84%) | 6,823,432 |
16 Jan 2023 | CNY | 15.45 | 15.7 | 15.34 | 15.51 | 15.51 | +0.05 (+0.32%) | 8,418,801 |
13 Jan 2023 | CNY | 15.78 | 15.8 | 15.14 | 15.46 | 15.46 | -0.22 (-1.40%) | 11,310,120 |
12 Jan 2023 | CNY | 15.62 | 15.97 | 15.55 | 15.68 | 15.68 | +0.08 (+0.51%) | 6,805,059 |
11 Jan 2023 | CNY | 15.96 | 16.03 | 15.48 | 15.6 | 15.6 | -0.38 (-2.38%) | 14,897,076 |
10 Jan 2023 | CNY | 16.3 | 16.35 | 15.85 | 15.98 | 15.98 | -0.32 (-1.96%) | 7,532,470 |
9 Jan 2023 | CNY | 16.21 | 16.67 | 16.11 | 16.3 | 16.3 | +0.16 (+0.99%) | 10,576,355 |
6 Jan 2023 | CNY | 15.85 | 16.32 | 15.82 | 16.14 | 16.14 | +0.17 (+1.06%) | 8,428,607 |