Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 15.89 | 15.96 | 15.65 | 15.87 | 15.87 | 0.0 (0.0%) | 830,836 |
21 Feb 2023 | CNY | 15.67 | 15.9 | 15.53 | 15.87 | 15.87 | +0.29 (+1.86%) | 1,185,220 |
20 Feb 2023 | CNY | 15.76 | 15.76 | 15.4 | 15.58 | 15.58 | -0.13 (-0.83%) | 1,096,600 |
17 Feb 2023 | CNY | 15.53 | 15.73 | 15.33 | 15.71 | 15.71 | +0.18 (+1.16%) | 1,003,400 |
16 Feb 2023 | CNY | 15.57 | 16.06 | 15.36 | 15.53 | 15.53 | -0.08 (-0.51%) | 1,618,880 |
15 Feb 2023 | CNY | 15.61 | 15.83 | 15.45 | 15.61 | 15.61 | +0.1 (+0.64%) | 949,600 |
14 Feb 2023 | CNY | 15.73 | 15.78 | 15.45 | 15.51 | 15.51 | -0.1 (-0.64%) | 786,960 |
13 Feb 2023 | CNY | 15.64 | 15.7 | 15.47 | 15.61 | 15.61 | -0.03 (-0.19%) | 819,500 |
10 Feb 2023 | CNY | 15.79 | 15.85 | 15.49 | 15.64 | 15.64 | -0.15 (-0.95%) | 737,800 |
9 Feb 2023 | CNY | 15.67 | 15.87 | 15.53 | 15.79 | 15.79 | +0.23 (+1.48%) | 1,512,640 |
8 Feb 2023 | CNY | 15.43 | 15.83 | 15.43 | 15.56 | 15.56 | +0.14 (+0.91%) | 1,231,800 |
7 Feb 2023 | CNY | 15.8 | 15.8 | 15.35 | 15.42 | 15.42 | -0.16 (-1.03%) | 886,300 |
6 Feb 2023 | CNY | 15.72 | 15.75 | 15.43 | 15.58 | 15.58 | -0.14 (-0.89%) | 1,204,960 |
3 Feb 2023 | CNY | 16.12 | 16.43 | 15.61 | 15.72 | 15.72 | -0.43 (-2.66%) | 2,384,980 |
2 Feb 2023 | CNY | 16 | 16.3 | 15.73 | 16.15 | 16.15 | +0.17 (+1.06%) | 2,639,480 |
1 Feb 2023 | CNY | 16.01 | 16.1 | 15.83 | 15.98 | 15.98 | -0.02 (-0.13%) | 1,229,400 |
31 Jan 2023 | CNY | 15.87 | 16.2 | 15.59 | 16 | 16 | +0.36 (+2.30%) | 3,962,540 |
30 Jan 2023 | CNY | 14.85 | 15.8 | 14.5 | 15.64 | 15.64 | +1.16 (+8.01%) | 3,540,180 |
20 Jan 2023 | CNY | 14.45 | 14.52 | 14.4 | 14.48 | 14.48 | +0.09 (+0.63%) | 362,200 |
19 Jan 2023 | CNY | 14.35 | 14.39 | 14.2 | 14.39 | 14.39 | +0.08 (+0.56%) | 400,160 |
18 Jan 2023 | CNY | 14.08 | 14.35 | 14.08 | 14.31 | 14.31 | +0.15 (+1.06%) | 571,660 |
17 Jan 2023 | CNY | 14.09 | 14.25 | 14.07 | 14.16 | 14.16 | +0.11 (+0.78%) | 483,300 |
16 Jan 2023 | CNY | 14.22 | 14.38 | 13.92 | 14.05 | 14.05 | -0.08 (-0.57%) | 908,860 |
13 Jan 2023 | CNY | 14.4 | 14.46 | 14.04 | 14.13 | 14.13 | -0.24 (-1.67%) | 503,517 |
12 Jan 2023 | CNY | 14.1 | 14.54 | 14.1 | 14.37 | 14.37 | +0.28 (+1.99%) | 904,298 |
11 Jan 2023 | CNY | 14.41 | 14.41 | 14.06 | 14.09 | 14.09 | -0.23 (-1.61%) | 548,300 |
10 Jan 2023 | CNY | 14.42 | 14.71 | 14.26 | 14.32 | 14.32 | -0.31 (-2.12%) | 1,195,841 |
9 Jan 2023 | CNY | 14.88 | 15.09 | 14.5 | 14.63 | 14.63 | -0.25 (-1.68%) | 1,795,900 |
6 Jan 2023 | CNY | 14.96 | 15.1 | 14.7 | 14.88 | 14.88 | -0.08 (-0.53%) | 1,278,898 |
5 Jan 2023 | CNY | 14.28 | 15.08 | 14.09 | 14.96 | 14.96 | +0.67 (+4.69%) | 1,750,679 |