Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 12.74 | 13.05 | 12.72 | 12.86 | 12.86 | +0.14 (+1.10%) | 5,113,141 |
22 Feb 2023 | CNY | 12.65 | 12.87 | 12.57 | 12.72 | 12.72 | 0.0 (0.0%) | 4,412,626 |
21 Feb 2023 | CNY | 12.7 | 12.94 | 12.59 | 12.72 | 12.72 | +0.05 (+0.39%) | 6,304,911 |
20 Feb 2023 | CNY | 12.57 | 12.77 | 12.48 | 12.67 | 12.67 | +0.04 (+0.32%) | 5,788,032 |
17 Feb 2023 | CNY | 13 | 13.23 | 12.56 | 12.63 | 12.63 | -0.42 (-3.22%) | 11,297,567 |
16 Feb 2023 | CNY | 12.51 | 13.73 | 12.42 | 13.05 | 13.05 | +0.56 (+4.48%) | 20,715,004 |
15 Feb 2023 | CNY | 12.54 | 12.57 | 12.43 | 12.49 | 12.49 | -0.05 (-0.40%) | 3,099,246 |
14 Feb 2023 | CNY | 12.59 | 12.6 | 12.47 | 12.54 | 12.54 | +0.04 (+0.32%) | 4,031,202 |
13 Feb 2023 | CNY | 12.52 | 12.54 | 12.38 | 12.5 | 12.5 | +0.02 (+0.16%) | 3,770,350 |
10 Feb 2023 | CNY | 12.43 | 12.52 | 12.35 | 12.48 | 12.48 | +0.06 (+0.48%) | 3,942,410 |
9 Feb 2023 | CNY | 12.34 | 12.43 | 12.26 | 12.42 | 12.42 | +0.07 (+0.57%) | 3,371,400 |
8 Feb 2023 | CNY | 12.51 | 12.55 | 12.35 | 12.35 | 12.35 | -0.15 (-1.20%) | 3,151,001 |
7 Feb 2023 | CNY | 12.37 | 12.6 | 12.36 | 12.5 | 12.5 | +0.14 (+1.13%) | 4,774,395 |
6 Feb 2023 | CNY | 12.4 | 12.5 | 12.31 | 12.36 | 12.36 | -0.02 (-0.16%) | 3,034,301 |
3 Feb 2023 | CNY | 12.48 | 12.59 | 12.32 | 12.38 | 12.38 | -0.13 (-1.04%) | 3,950,202 |
2 Feb 2023 | CNY | 12.57 | 12.57 | 12.38 | 12.51 | 12.51 | +0.02 (+0.16%) | 4,529,121 |
1 Feb 2023 | CNY | 12.43 | 12.52 | 12.37 | 12.49 | 12.49 | +0.09 (+0.73%) | 4,246,473 |
31 Jan 2023 | CNY | 12.34 | 12.44 | 12.26 | 12.4 | 12.4 | +0.06 (+0.49%) | 4,408,313 |
30 Jan 2023 | CNY | 12.54 | 12.7 | 12.26 | 12.34 | 12.34 | -0.14 (-1.12%) | 8,628,427 |
20 Jan 2023 | CNY | 12.08 | 12.52 | 12 | 12.48 | 12.48 | +0.4 (+3.31%) | 10,850,549 |
19 Jan 2023 | CNY | 11.9 | 12.3 | 11.88 | 12.08 | 12.08 | +0.15 (+1.26%) | 6,356,010 |
18 Jan 2023 | CNY | 12.15 | 12.15 | 11.9 | 11.93 | 11.93 | -0.07 (-0.58%) | 4,118,674 |
17 Jan 2023 | CNY | 11.89 | 12.17 | 11.83 | 12 | 12 | +0.18 (+1.52%) | 7,997,900 |
16 Jan 2023 | CNY | 11.71 | 11.92 | 11.69 | 11.82 | 11.82 | +0.11 (+0.94%) | 5,513,241 |
13 Jan 2023 | CNY | 11.67 | 11.79 | 11.65 | 11.71 | 11.71 | +0.01 (+0.09%) | 2,870,104 |
12 Jan 2023 | CNY | 11.6 | 11.83 | 11.6 | 11.7 | 11.7 | +0.08 (+0.69%) | 3,535,979 |
11 Jan 2023 | CNY | 11.7 | 11.79 | 11.6 | 11.62 | 11.62 | -0.06 (-0.51%) | 3,216,339 |
10 Jan 2023 | CNY | 11.76 | 11.82 | 11.64 | 11.68 | 11.68 | -0.08 (-0.68%) | 4,279,362 |
9 Jan 2023 | CNY | 11.95 | 12.03 | 11.76 | 11.76 | 11.76 | -0.12 (-1.01%) | 6,011,443 |
6 Jan 2023 | CNY | 11.77 | 11.89 | 11.63 | 11.88 | 11.88 | +0.2 (+1.71%) | 8,866,336 |