Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 13.51 | 13.94 | 13.4 | 13.78 | 13.78 | +0.11 (+0.80%) | 22,403,416 |
21 Feb 2023 | CNY | 13.42 | 13.85 | 13.41 | 13.67 | 13.67 | +0.51 (+3.88%) | 26,587,613 |
20 Feb 2023 | CNY | 12.65 | 13.18 | 12.62 | 13.16 | 13.16 | +0.47 (+3.70%) | 9,866,799 |
17 Feb 2023 | CNY | 12.83 | 12.97 | 12.66 | 12.69 | 12.69 | -0.11 (-0.86%) | 7,908,600 |
16 Feb 2023 | CNY | 13.39 | 13.53 | 12.68 | 12.8 | 12.8 | -0.58 (-4.33%) | 14,746,468 |
15 Feb 2023 | CNY | 13.46 | 13.51 | 13.3 | 13.38 | 13.38 | -0.04 (-0.30%) | 7,255,292 |
14 Feb 2023 | CNY | 13.61 | 13.61 | 13.35 | 13.42 | 13.42 | -0.18 (-1.32%) | 9,297,001 |
13 Feb 2023 | CNY | 13.55 | 13.75 | 13.39 | 13.6 | 13.6 | +0.12 (+0.89%) | 11,440,648 |
10 Feb 2023 | CNY | 13.8 | 13.92 | 13.45 | 13.48 | 13.48 | -0.32 (-2.32%) | 13,337,100 |
9 Feb 2023 | CNY | 13.59 | 14.09 | 13.52 | 13.8 | 13.8 | +0.21 (+1.55%) | 16,569,801 |
8 Feb 2023 | CNY | 13.9 | 13.9 | 13.59 | 13.59 | 13.59 | -0.4 (-2.86%) | 18,884,348 |
7 Feb 2023 | CNY | 13.38 | 14.14 | 13.22 | 13.99 | 13.99 | +0.71 (+5.35%) | 32,067,179 |
6 Feb 2023 | CNY | 13.6 | 13.6 | 13.21 | 13.28 | 13.28 | -0.48 (-3.49%) | 16,702,680 |
3 Feb 2023 | CNY | 13.9 | 13.97 | 13.52 | 13.76 | 13.76 | -0.12 (-0.86%) | 21,284,801 |
2 Feb 2023 | CNY | 13.68 | 14.04 | 13.37 | 13.88 | 13.88 | +0.07 (+0.51%) | 30,565,940 |
1 Feb 2023 | CNY | 13.06 | 14.54 | 13 | 13.81 | 13.81 | +0.54 (+4.07%) | 35,985,250 |
31 Jan 2023 | CNY | 12.9 | 13.58 | 12.79 | 13.27 | 13.27 | +0.29 (+2.23%) | 33,933,089 |
30 Jan 2023 | CNY | 12.96 | 13.15 | 12.8 | 12.98 | 12.98 | +0.27 (+2.12%) | 22,462,879 |
20 Jan 2023 | CNY | 12.66 | 13.18 | 12.48 | 12.71 | 12.71 | +0.38 (+3.08%) | 20,606,864 |
19 Jan 2023 | CNY | 12.37 | 12.68 | 12.28 | 12.33 | 12.33 | -0.2 (-1.60%) | 11,971,981 |
18 Jan 2023 | CNY | 12.66 | 12.88 | 12.41 | 12.53 | 12.53 | +0.09 (+0.72%) | 26,401,985 |
17 Jan 2023 | CNY | 11.99 | 13.15 | 11.94 | 12.44 | 12.44 | +0.49 (+4.10%) | 29,531,770 |
16 Jan 2023 | CNY | 11.95 | 12.07 | 11.8 | 11.95 | 11.95 | -0.05 (-0.42%) | 5,991,900 |
13 Jan 2023 | CNY | 12.1 | 12.25 | 11.87 | 12 | 12 | -0.07 (-0.58%) | 8,012,448 |
12 Jan 2023 | CNY | 12.01 | 12.12 | 11.92 | 12.07 | 12.07 | +0.15 (+1.26%) | 6,441,700 |
11 Jan 2023 | CNY | 12.09 | 12.22 | 11.91 | 11.92 | 11.92 | -0.2 (-1.65%) | 7,061,999 |
10 Jan 2023 | CNY | 12.07 | 12.15 | 11.91 | 12.12 | 12.12 | +0.04 (+0.33%) | 7,094,391 |
9 Jan 2023 | CNY | 12.03 | 12.15 | 11.99 | 12.08 | 12.08 | +0.11 (+0.92%) | 7,041,061 |
6 Jan 2023 | CNY | 12.02 | 12.28 | 11.95 | 11.97 | 11.97 | -0.09 (-0.75%) | 10,208,185 |
5 Jan 2023 | CNY | 11.81 | 12.14 | 11.8 | 12.06 | 12.06 | +0.14 (+1.17%) | 12,996,493 |