Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 14.95 | 15.14 | 14.83 | 15.09 | 15.09 | +0.02 (+0.13%) | 6,706,533 |
21 Feb 2023 | CNY | 14.9 | 15.14 | 14.75 | 15.07 | 15.07 | +0.21 (+1.41%) | 8,611,600 |
20 Feb 2023 | CNY | 14.6 | 14.88 | 14.53 | 14.86 | 14.86 | 0.0 (0.0%) | 6,525,566 |
17 Feb 2023 | CNY | 14.61 | 15.32 | 14.23 | 14.86 | 14.86 | +0.16 (+1.09%) | 13,491,100 |
16 Feb 2023 | CNY | 15.12 | 15.24 | 14.51 | 14.7 | 14.7 | -0.42 (-2.78%) | 9,967,360 |
15 Feb 2023 | CNY | 15.23 | 15.26 | 15.05 | 15.12 | 15.12 | -0.08 (-0.53%) | 6,847,401 |
14 Feb 2023 | CNY | 15.3 | 15.5 | 15.1 | 15.2 | 15.2 | -0.1 (-0.65%) | 11,527,278 |
13 Feb 2023 | CNY | 14.66 | 16.13 | 14.64 | 15.3 | 15.3 | +0.64 (+4.37%) | 21,216,893 |
10 Feb 2023 | CNY | 14.9 | 14.92 | 14.54 | 14.66 | 14.66 | -0.23 (-1.54%) | 5,582,567 |
9 Feb 2023 | CNY | 14.76 | 14.95 | 14.68 | 14.89 | 14.89 | +0.11 (+0.74%) | 5,017,700 |
8 Feb 2023 | CNY | 14.89 | 14.97 | 14.68 | 14.78 | 14.78 | -0.04 (-0.27%) | 5,117,253 |
7 Feb 2023 | CNY | 14.78 | 14.95 | 14.68 | 14.82 | 14.82 | +0.04 (+0.27%) | 5,564,800 |
6 Feb 2023 | CNY | 15 | 15.1 | 14.73 | 14.78 | 14.78 | -0.27 (-1.79%) | 6,538,770 |
3 Feb 2023 | CNY | 14.78 | 15.07 | 14.78 | 15.05 | 15.05 | +0.13 (+0.87%) | 7,271,537 |
2 Feb 2023 | CNY | 15.44 | 15.52 | 14.84 | 14.92 | 14.92 | -0.3 (-1.97%) | 11,450,153 |
1 Feb 2023 | CNY | 15.11 | 15.22 | 14.91 | 15.22 | 15.22 | +0.12 (+0.79%) | 9,844,121 |
31 Jan 2023 | CNY | 14.98 | 15.17 | 14.86 | 15.1 | 15.1 | +0.1 (+0.67%) | 8,961,800 |
30 Jan 2023 | CNY | 14.89 | 15.24 | 14.67 | 15 | 15 | +0.39 (+2.67%) | 13,880,067 |
20 Jan 2023 | CNY | 14.36 | 14.67 | 14.36 | 14.61 | 14.61 | +0.14 (+0.97%) | 6,466,604 |
19 Jan 2023 | CNY | 14.54 | 14.83 | 14.38 | 14.47 | 14.47 | -0.37 (-2.49%) | 10,178,469 |
18 Jan 2023 | CNY | 14.18 | 15.48 | 14.07 | 14.84 | 14.84 | +0.65 (+4.58%) | 14,978,700 |
17 Jan 2023 | CNY | 13.9 | 14.23 | 13.88 | 14.19 | 14.19 | +0.12 (+0.85%) | 6,753,503 |
16 Jan 2023 | CNY | 13.75 | 14.47 | 13.61 | 14.07 | 14.07 | +0.04 (+0.29%) | 10,443,000 |
13 Jan 2023 | CNY | 14.11 | 14.47 | 13.93 | 14.03 | 14.03 | -0.08 (-0.57%) | 13,027,537 |
12 Jan 2023 | CNY | 14.15 | 14.86 | 14.05 | 14.11 | 14.11 | +0.6 (+4.44%) | 18,652,068 |
11 Jan 2023 | CNY | 13.85 | 13.85 | 13.5 | 13.51 | 13.51 | -0.35 (-2.53%) | 4,543,000 |
10 Jan 2023 | CNY | 13.76 | 13.98 | 13.51 | 13.86 | 13.86 | +0.11 (+0.80%) | 5,610,800 |
9 Jan 2023 | CNY | 13.72 | 13.86 | 13.7 | 13.75 | 13.75 | +0.01 (+0.07%) | 3,721,700 |
6 Jan 2023 | CNY | 13.93 | 14 | 13.72 | 13.74 | 13.74 | -0.18 (-1.29%) | 5,372,000 |
5 Jan 2023 | CNY | 13.79 | 13.97 | 13.7 | 13.92 | 13.92 | +0.12 (+0.87%) | 5,254,834 |