Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 13.55 | 13.96 | 13.5 | 13.88 | 13.88 | +0.1 (+0.73%) | 18,052,611 |
21 Feb 2023 | CNY | 13.57 | 13.88 | 13.43 | 13.78 | 13.78 | +0.18 (+1.32%) | 18,197,952 |
20 Feb 2023 | CNY | 13.42 | 13.67 | 13.38 | 13.6 | 13.6 | +0.2 (+1.49%) | 14,538,241 |
17 Feb 2023 | CNY | 13.84 | 13.95 | 13.39 | 13.4 | 13.4 | -0.55 (-3.94%) | 25,253,028 |
16 Feb 2023 | CNY | 14.45 | 14.62 | 13.57 | 13.95 | 13.95 | -0.6 (-4.12%) | 32,782,746 |
15 Feb 2023 | CNY | 14.4 | 14.75 | 14.35 | 14.55 | 14.55 | -0.18 (-1.22%) | 35,844,665 |
14 Feb 2023 | CNY | 14.16 | 15 | 13.8 | 14.73 | 14.73 | +0.45 (+3.15%) | 51,859,116 |
13 Feb 2023 | CNY | 14 | 14.46 | 13.9 | 14.28 | 14.28 | -0.42 (-2.86%) | 43,261,439 |
10 Feb 2023 | CNY | 13.61 | 15.4 | 13.61 | 14.7 | 14.7 | +0.68 (+4.85%) | 66,632,373 |
9 Feb 2023 | CNY | 14.2 | 15.18 | 13.98 | 14.02 | 14.02 | -0.14 (-0.99%) | 82,961,571 |
8 Feb 2023 | CNY | 12.93 | 14.16 | 12.81 | 14.16 | 14.16 | +1.29 (+10.02%) | 38,245,171 |
7 Feb 2023 | CNY | 12.39 | 12.88 | 12.39 | 12.87 | 12.87 | +0.46 (+3.71%) | 21,535,087 |
6 Feb 2023 | CNY | 12.4 | 12.54 | 12.31 | 12.41 | 12.41 | -0.09 (-0.72%) | 7,240,192 |
3 Feb 2023 | CNY | 12.67 | 12.67 | 12.28 | 12.5 | 12.5 | -0.22 (-1.73%) | 14,458,324 |
2 Feb 2023 | CNY | 12.66 | 12.98 | 12.51 | 12.72 | 12.72 | -0.04 (-0.31%) | 19,455,905 |
1 Feb 2023 | CNY | 12.28 | 12.76 | 12.23 | 12.76 | 12.76 | +0.44 (+3.57%) | 20,100,940 |
31 Jan 2023 | CNY | 12.17 | 12.38 | 12.02 | 12.32 | 12.32 | +0.14 (+1.15%) | 11,260,787 |
30 Jan 2023 | CNY | 12.01 | 12.33 | 12.01 | 12.18 | 12.18 | +0.25 (+2.10%) | 14,153,473 |
20 Jan 2023 | CNY | 11.76 | 11.96 | 11.75 | 11.93 | 11.93 | +0.22 (+1.88%) | 9,591,358 |
19 Jan 2023 | CNY | 11.71 | 11.79 | 11.7 | 11.71 | 11.71 | -0.04 (-0.34%) | 5,419,522 |
18 Jan 2023 | CNY | 11.75 | 11.82 | 11.69 | 11.75 | 11.75 | +0.02 (+0.17%) | 6,331,516 |
17 Jan 2023 | CNY | 11.8 | 11.91 | 11.67 | 11.73 | 11.73 | -0.03 (-0.26%) | 6,456,888 |
16 Jan 2023 | CNY | 11.8 | 11.86 | 11.63 | 11.76 | 11.76 | -0.13 (-1.09%) | 8,565,670 |
13 Jan 2023 | CNY | 11.8 | 11.97 | 11.77 | 11.89 | 11.89 | +0.08 (+0.68%) | 10,439,622 |
12 Jan 2023 | CNY | 11.79 | 11.99 | 11.77 | 11.81 | 11.81 | +0.08 (+0.68%) | 9,012,700 |
11 Jan 2023 | CNY | 11.82 | 11.98 | 11.72 | 11.73 | 11.73 | -0.17 (-1.43%) | 9,143,655 |
10 Jan 2023 | CNY | 11.86 | 12 | 11.79 | 11.9 | 11.9 | +0.05 (+0.42%) | 9,289,585 |
9 Jan 2023 | CNY | 12.04 | 12.1 | 11.79 | 11.85 | 11.85 | -0.14 (-1.17%) | 12,692,236 |
6 Jan 2023 | CNY | 11.71 | 12.09 | 11.7 | 11.99 | 11.99 | +0.17 (+1.44%) | 16,000,506 |
5 Jan 2023 | CNY | 11.59 | 11.96 | 11.47 | 11.82 | 11.82 | +0.23 (+1.98%) | 13,040,120 |