Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 16.94 | 17.08 | 16.66 | 16.87 | 16.87 | -0.17 (-1.00%) | 7,165,900 |
21 Feb 2023 | CNY | 16.84 | 17.19 | 16.78 | 17.04 | 17.04 | +0.09 (+0.53%) | 9,124,700 |
20 Feb 2023 | CNY | 16.67 | 17 | 16.43 | 16.95 | 16.95 | +0.28 (+1.68%) | 10,304,791 |
17 Feb 2023 | CNY | 17.11 | 17.28 | 16.62 | 16.67 | 16.67 | -0.48 (-2.80%) | 14,343,925 |
16 Feb 2023 | CNY | 18.02 | 18.12 | 16.88 | 17.15 | 17.15 | -0.99 (-5.46%) | 23,520,596 |
15 Feb 2023 | CNY | 17.82 | 18.24 | 17.69 | 18.14 | 18.14 | +0.05 (+0.28%) | 18,464,697 |
14 Feb 2023 | CNY | 18.08 | 19.34 | 18.06 | 18.09 | 18.09 | -0.19 (-1.04%) | 25,831,287 |
13 Feb 2023 | CNY | 18.29 | 18.36 | 17.8 | 18.28 | 18.28 | +0.14 (+0.77%) | 17,520,320 |
10 Feb 2023 | CNY | 18.28 | 18.82 | 18.06 | 18.14 | 18.14 | -0.14 (-0.77%) | 25,258,730 |
9 Feb 2023 | CNY | 17.53 | 18.56 | 17.42 | 18.28 | 18.28 | +0.13 (+0.72%) | 27,339,608 |
8 Feb 2023 | CNY | 17.8 | 19.2 | 17.73 | 18.15 | 18.15 | +0.07 (+0.39%) | 35,772,715 |
7 Feb 2023 | CNY | 17.6 | 18.38 | 17.45 | 18.08 | 18.08 | +0.36 (+2.03%) | 35,258,160 |
6 Feb 2023 | CNY | 18.06 | 18.37 | 17.4 | 17.72 | 17.72 | -0.87 (-4.68%) | 41,677,602 |
3 Feb 2023 | CNY | 19.32 | 19.99 | 18.29 | 18.59 | 18.59 | -0.41 (-2.16%) | 69,542,062 |
2 Feb 2023 | CNY | 17.9 | 19 | 17.79 | 19 | 19 | +1.73 (+10.02%) | 30,984,785 |
1 Feb 2023 | CNY | 15.66 | 17.27 | 15.58 | 17.27 | 17.27 | +1.57 (+10%) | 24,950,325 |
31 Jan 2023 | CNY | 15.91 | 15.99 | 15.32 | 15.7 | 15.7 | -0.73 (-4.44%) | 24,504,965 |
30 Jan 2023 | CNY | 15.95 | 16.48 | 15.8 | 16.43 | 16.43 | +0.7 (+4.45%) | 19,755,471 |
20 Jan 2023 | CNY | 15.9 | 16.04 | 15.55 | 15.73 | 15.73 | -0.02 (-0.13%) | 9,273,880 |
19 Jan 2023 | CNY | 15.57 | 15.98 | 15.53 | 15.75 | 15.75 | +0.03 (+0.19%) | 10,829,463 |
18 Jan 2023 | CNY | 15.48 | 15.93 | 15.45 | 15.72 | 15.72 | -0.06 (-0.38%) | 13,078,063 |
17 Jan 2023 | CNY | 15.4 | 16.39 | 15.37 | 15.78 | 15.78 | +0.11 (+0.70%) | 17,934,240 |
16 Jan 2023 | CNY | 15.51 | 15.85 | 15.3 | 15.67 | 15.67 | +0.27 (+1.75%) | 11,389,010 |
13 Jan 2023 | CNY | 15.87 | 15.88 | 15.27 | 15.4 | 15.4 | -0.32 (-2.04%) | 13,805,114 |
12 Jan 2023 | CNY | 16.04 | 16.31 | 15.57 | 15.72 | 15.72 | -0.2 (-1.26%) | 19,142,161 |
11 Jan 2023 | CNY | 16.18 | 16.83 | 15.92 | 15.92 | 15.92 | -0.34 (-2.09%) | 28,305,976 |
10 Jan 2023 | CNY | 16.05 | 17.37 | 15.88 | 16.26 | 16.26 | +0.06 (+0.37%) | 33,185,547 |
9 Jan 2023 | CNY | 15.99 | 16.27 | 15.6 | 16.2 | 16.2 | +0.21 (+1.31%) | 23,427,825 |
6 Jan 2023 | CNY | 15.81 | 16.15 | 15.59 | 15.99 | 15.99 | +0.19 (+1.20%) | 26,608,338 |
5 Jan 2023 | CNY | 15.79 | 16.14 | 15.37 | 15.8 | 15.8 | +0.43 (+2.80%) | 37,927,483 |