Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 13.7 | 13.77 | 13.61 | 13.66 | 13.66 | -0.08 (-0.58%) | 5,652,700 |
21 Feb 2023 | CNY | 13.78 | 13.86 | 13.6 | 13.74 | 13.74 | +0.04 (+0.29%) | 7,477,150 |
20 Feb 2023 | CNY | 13.58 | 13.7 | 13.41 | 13.7 | 13.7 | +0.12 (+0.88%) | 6,919,474 |
17 Feb 2023 | CNY | 13.69 | 13.8 | 13.5 | 13.58 | 13.58 | -0.15 (-1.09%) | 9,478,579 |
16 Feb 2023 | CNY | 14.19 | 14.19 | 13.48 | 13.73 | 13.73 | -0.38 (-2.69%) | 15,192,149 |
15 Feb 2023 | CNY | 14.3 | 14.36 | 14 | 14.11 | 14.11 | -0.31 (-2.15%) | 15,295,030 |
14 Feb 2023 | CNY | 14.23 | 14.48 | 14.12 | 14.42 | 14.42 | +0.19 (+1.34%) | 18,197,984 |
13 Feb 2023 | CNY | 14.13 | 14.35 | 14.05 | 14.23 | 14.23 | +0.09 (+0.64%) | 12,297,028 |
10 Feb 2023 | CNY | 14.1 | 14.19 | 14 | 14.14 | 14.14 | -0.01 (-0.07%) | 10,860,084 |
9 Feb 2023 | CNY | 14.03 | 14.18 | 13.95 | 14.15 | 14.15 | +0.14 (+1.00%) | 11,616,369 |
8 Feb 2023 | CNY | 14.26 | 14.39 | 13.98 | 14.01 | 14.01 | -0.28 (-1.96%) | 16,392,590 |
7 Feb 2023 | CNY | 14.52 | 14.55 | 14.16 | 14.29 | 14.29 | -0.21 (-1.45%) | 20,791,506 |
6 Feb 2023 | CNY | 13.9 | 14.65 | 13.8 | 14.5 | 14.5 | +0.48 (+3.42%) | 33,268,525 |
3 Feb 2023 | CNY | 13.52 | 14.22 | 13.43 | 14.02 | 14.02 | +0.42 (+3.09%) | 31,095,693 |
2 Feb 2023 | CNY | 13.69 | 13.72 | 13.55 | 13.6 | 13.6 | -0.08 (-0.58%) | 9,781,642 |
1 Feb 2023 | CNY | 13.6 | 13.68 | 13.46 | 13.68 | 13.68 | +0.1 (+0.74%) | 14,139,132 |
31 Jan 2023 | CNY | 13.44 | 13.58 | 13.31 | 13.58 | 13.58 | 0.0 (0.0%) | 10,412,795 |
30 Jan 2023 | CNY | 13.45 | 13.65 | 13.44 | 13.58 | 13.58 | +0.21 (+1.57%) | 13,347,202 |
20 Jan 2023 | CNY | 13.23 | 13.39 | 13.18 | 13.37 | 13.37 | +0.19 (+1.44%) | 10,051,003 |
19 Jan 2023 | CNY | 13.29 | 13.29 | 13.07 | 13.18 | 13.18 | +0.02 (+0.15%) | 7,871,798 |
18 Jan 2023 | CNY | 13.1 | 13.23 | 13.07 | 13.16 | 13.16 | +0.01 (+0.08%) | 7,095,022 |
17 Jan 2023 | CNY | 13.06 | 13.33 | 13.05 | 13.15 | 13.15 | +0.16 (+1.23%) | 9,594,442 |
16 Jan 2023 | CNY | 12.82 | 13.09 | 12.81 | 12.99 | 12.99 | +0.09 (+0.70%) | 8,573,659 |
13 Jan 2023 | CNY | 12.89 | 13.04 | 12.85 | 12.9 | 12.9 | +0.04 (+0.31%) | 7,841,966 |
12 Jan 2023 | CNY | 13.24 | 13.24 | 12.84 | 12.86 | 12.86 | -0.32 (-2.43%) | 13,214,334 |
11 Jan 2023 | CNY | 13.32 | 13.36 | 13.1 | 13.18 | 13.18 | -0.07 (-0.53%) | 9,071,545 |
10 Jan 2023 | CNY | 13.51 | 13.56 | 13.24 | 13.25 | 13.25 | -0.31 (-2.29%) | 13,711,062 |
9 Jan 2023 | CNY | 13.56 | 13.85 | 13.52 | 13.56 | 13.56 | -0.13 (-0.95%) | 14,512,048 |
6 Jan 2023 | CNY | 13.55 | 13.97 | 13.51 | 13.69 | 13.69 | +0.14 (+1.03%) | 19,106,111 |
5 Jan 2023 | CNY | 13.65 | 13.68 | 13.4 | 13.55 | 13.55 | -0.09 (-0.66%) | 12,175,194 |