Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 22.88 | 24.17 | 22.69 | 23.81 | 23.81 | +0.62 (+2.67%) | 58,664,881 |
14 Feb 2023 | CNY | 23.1 | 23.96 | 22.92 | 23.19 | 23.19 | -0.22 (-0.94%) | 56,876,129 |
13 Feb 2023 | CNY | 23.5 | 24.25 | 22.89 | 23.41 | 23.41 | +1.02 (+4.56%) | 88,679,534 |
10 Feb 2023 | CNY | 20.58 | 22.39 | 19.9 | 22.39 | 22.39 | +2.04 (+10.02%) | 60,129,190 |
9 Feb 2023 | CNY | 19.04 | 20.43 | 18.98 | 20.35 | 20.35 | +1.19 (+6.21%) | 33,095,386 |
8 Feb 2023 | CNY | 19.82 | 20.19 | 19.09 | 19.16 | 19.16 | -0.83 (-4.15%) | 27,610,264 |
7 Feb 2023 | CNY | 19.51 | 20.58 | 19.37 | 19.99 | 19.99 | +0.07 (+0.35%) | 35,124,647 |
6 Feb 2023 | CNY | 19.19 | 20.2 | 18.9 | 19.92 | 19.92 | +1.04 (+5.51%) | 29,753,375 |
3 Feb 2023 | CNY | 18.46 | 19.15 | 18.4 | 18.88 | 18.88 | +0.38 (+2.05%) | 23,015,322 |
2 Feb 2023 | CNY | 18.08 | 19.36 | 18 | 18.5 | 18.5 | +0.72 (+4.05%) | 24,650,578 |
1 Feb 2023 | CNY | 17.47 | 17.8 | 17.38 | 17.78 | 17.78 | +0.41 (+2.36%) | 6,842,272 |
31 Jan 2023 | CNY | 17.19 | 17.46 | 17.11 | 17.37 | 17.37 | +0.2 (+1.16%) | 4,767,804 |
30 Jan 2023 | CNY | 17.26 | 17.45 | 17.17 | 17.17 | 17.17 | +0.13 (+0.76%) | 5,778,843 |
20 Jan 2023 | CNY | 16.99 | 17.15 | 16.91 | 17.04 | 17.04 | +0.12 (+0.71%) | 4,367,752 |
19 Jan 2023 | CNY | 16.61 | 16.97 | 16.6 | 16.92 | 16.92 | +0.23 (+1.38%) | 3,391,512 |
18 Jan 2023 | CNY | 16.6 | 16.72 | 16.56 | 16.69 | 16.69 | +0.08 (+0.48%) | 2,823,404 |
17 Jan 2023 | CNY | 16.42 | 16.64 | 16.41 | 16.61 | 16.61 | +0.13 (+0.79%) | 3,164,154 |
16 Jan 2023 | CNY | 16.24 | 16.61 | 16.21 | 16.48 | 16.48 | +0.22 (+1.35%) | 3,305,360 |
13 Jan 2023 | CNY | 16.22 | 16.33 | 16.16 | 16.26 | 16.26 | +0.03 (+0.18%) | 1,837,300 |
12 Jan 2023 | CNY | 16.17 | 16.3 | 16.11 | 16.23 | 16.23 | +0.06 (+0.37%) | 1,548,300 |
11 Jan 2023 | CNY | 16.24 | 16.44 | 16.11 | 16.17 | 16.17 | -0.09 (-0.55%) | 2,341,614 |
10 Jan 2023 | CNY | 16.29 | 16.37 | 16.21 | 16.26 | 16.26 | -0.02 (-0.12%) | 2,079,252 |
9 Jan 2023 | CNY | 16.39 | 16.49 | 16.24 | 16.28 | 16.28 | -0.06 (-0.37%) | 2,171,461 |
6 Jan 2023 | CNY | 16.34 | 16.41 | 16.25 | 16.34 | 16.34 | 0.0 (0.0%) | 2,566,180 |
5 Jan 2023 | CNY | 16.31 | 16.35 | 16.19 | 16.34 | 16.34 | +0.05 (+0.31%) | 2,330,166 |
4 Jan 2023 | CNY | 16.23 | 16.35 | 16.15 | 16.29 | 16.29 | +0.06 (+0.37%) | 2,485,539 |
3 Jan 2023 | CNY | 15.73 | 16.28 | 15.65 | 16.23 | 16.23 | +0.51 (+3.24%) | 3,757,146 |
30 Dec 2022 | CNY | 15.84 | 15.86 | 15.66 | 15.72 | 15.72 | +0.04 (+0.26%) | 1,569,461 |
29 Dec 2022 | CNY | 15.74 | 15.88 | 15.55 | 15.68 | 15.68 | +0.1 (+0.64%) | 2,595,593 |
28 Dec 2022 | CNY | 15.68 | 15.7 | 15.54 | 15.58 | 15.58 | -0.21 (-1.33%) | 2,140,258 |