Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2023 | CNY | 15.41 | 15.49 | 14.6 | 14.85 | 14.85 | -0.39 (-2.56%) | 13,901,171 |
15 Feb 2023 | CNY | 14.83 | 15.97 | 14.82 | 15.24 | 15.24 | +0.33 (+2.21%) | 17,644,394 |
14 Feb 2023 | CNY | 14.7 | 15.09 | 14.49 | 14.91 | 14.91 | +0.32 (+2.19%) | 10,924,118 |
13 Feb 2023 | CNY | 14.35 | 14.74 | 14.32 | 14.59 | 14.59 | +0.28 (+1.96%) | 8,025,371 |
10 Feb 2023 | CNY | 14.71 | 14.82 | 14.31 | 14.31 | 14.31 | -0.47 (-3.18%) | 9,986,447 |
9 Feb 2023 | CNY | 14.55 | 15.07 | 14.54 | 14.78 | 14.78 | -0.08 (-0.54%) | 12,976,343 |
8 Feb 2023 | CNY | 14.62 | 15.6 | 14.62 | 14.86 | 14.86 | +0.06 (+0.41%) | 19,956,064 |
7 Feb 2023 | CNY | 15 | 15.27 | 14.6 | 14.8 | 14.8 | -0.25 (-1.66%) | 23,246,869 |
6 Feb 2023 | CNY | 14.82 | 15.05 | 14.65 | 15.05 | 15.05 | +1.37 (+10.01%) | 27,773,382 |
3 Feb 2023 | CNY | 13.75 | 13.83 | 13.5 | 13.68 | 13.68 | -0.17 (-1.23%) | 2,394,308 |
2 Feb 2023 | CNY | 13.83 | 13.89 | 13.71 | 13.85 | 13.85 | +0.04 (+0.29%) | 2,660,600 |
1 Feb 2023 | CNY | 13.65 | 13.82 | 13.57 | 13.81 | 13.81 | +0.16 (+1.17%) | 3,217,007 |
31 Jan 2023 | CNY | 13.41 | 13.7 | 13.32 | 13.65 | 13.65 | +0.05 (+0.37%) | 3,383,764 |
30 Jan 2023 | CNY | 13.66 | 13.78 | 13.56 | 13.6 | 13.6 | +0.05 (+0.37%) | 3,336,426 |
20 Jan 2023 | CNY | 13.41 | 13.58 | 13.41 | 13.55 | 13.55 | +0.15 (+1.12%) | 2,205,805 |
19 Jan 2023 | CNY | 13.5 | 13.54 | 13.33 | 13.4 | 13.4 | -0.1 (-0.74%) | 2,266,000 |
18 Jan 2023 | CNY | 13.38 | 13.66 | 13.27 | 13.5 | 13.5 | +0.12 (+0.90%) | 2,971,782 |
17 Jan 2023 | CNY | 13.26 | 13.62 | 13.23 | 13.38 | 13.38 | +0.08 (+0.60%) | 2,358,500 |
16 Jan 2023 | CNY | 13.19 | 13.38 | 13.1 | 13.3 | 13.3 | +0.07 (+0.53%) | 2,651,482 |
13 Jan 2023 | CNY | 13.41 | 13.58 | 13.18 | 13.23 | 13.23 | -0.12 (-0.90%) | 3,142,500 |
12 Jan 2023 | CNY | 13.3 | 13.6 | 13.3 | 13.35 | 13.35 | -0.13 (-0.96%) | 4,034,500 |
11 Jan 2023 | CNY | 13.21 | 13.79 | 12.97 | 13.48 | 13.48 | +0.38 (+2.90%) | 6,607,982 |
10 Jan 2023 | CNY | 13.13 | 13.49 | 13.06 | 13.1 | 13.1 | -0.13 (-0.98%) | 2,969,600 |
9 Jan 2023 | CNY | 13.15 | 13.43 | 13.1 | 13.23 | 13.23 | +0.08 (+0.61%) | 4,365,902 |
6 Jan 2023 | CNY | 12.84 | 13.84 | 12.83 | 13.15 | 13.15 | +0.31 (+2.41%) | 6,812,225 |
5 Jan 2023 | CNY | 12.7 | 12.86 | 12.62 | 12.84 | 12.84 | +0.14 (+1.10%) | 1,533,600 |
4 Jan 2023 | CNY | 12.73 | 12.85 | 12.61 | 12.7 | 12.7 | -0.09 (-0.70%) | 1,234,100 |
3 Jan 2023 | CNY | 12.45 | 12.79 | 12.42 | 12.79 | 12.79 | +0.29 (+2.32%) | 2,063,800 |
30 Dec 2022 | CNY | 12.24 | 12.78 | 12.23 | 12.5 | 12.5 | +0.26 (+2.12%) | 1,505,600 |
29 Dec 2022 | CNY | 12.35 | 12.44 | 12.24 | 12.24 | 12.24 | -0.13 (-1.05%) | 916,400 |