Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 15.08 | 15.65 | 15.08 | 15.53 | 15.53 | +0.36 (+2.37%) | 3,815,082 |
21 Feb 2023 | CNY | 15.16 | 15.51 | 14.82 | 15.17 | 15.17 | +0.14 (+0.93%) | 3,035,847 |
20 Feb 2023 | CNY | 14.75 | 15.14 | 14.64 | 15.03 | 15.03 | +0.28 (+1.90%) | 1,888,258 |
17 Feb 2023 | CNY | 14.9 | 15.1 | 14.74 | 14.75 | 14.75 | -0.12 (-0.81%) | 1,555,900 |
16 Feb 2023 | CNY | 15.42 | 15.53 | 14.75 | 14.87 | 14.87 | -0.58 (-3.75%) | 2,855,907 |
15 Feb 2023 | CNY | 15.66 | 15.66 | 15.31 | 15.45 | 15.45 | -0.04 (-0.26%) | 1,913,506 |
14 Feb 2023 | CNY | 15.43 | 15.53 | 15.3 | 15.49 | 15.49 | +0.1 (+0.65%) | 1,282,600 |
13 Feb 2023 | CNY | 15.3 | 15.4 | 15.09 | 15.39 | 15.39 | +0.17 (+1.12%) | 1,600,700 |
10 Feb 2023 | CNY | 15.27 | 15.35 | 15.17 | 15.22 | 15.22 | -0.07 (-0.46%) | 1,264,900 |
9 Feb 2023 | CNY | 15.07 | 15.45 | 15.04 | 15.29 | 15.29 | +0.22 (+1.46%) | 1,847,300 |
8 Feb 2023 | CNY | 15.13 | 15.4 | 15.01 | 15.07 | 15.07 | -0.11 (-0.72%) | 2,539,438 |
7 Feb 2023 | CNY | 14.75 | 15.2 | 14.7 | 15.18 | 15.18 | +0.43 (+2.92%) | 3,141,100 |
6 Feb 2023 | CNY | 14.66 | 14.88 | 14.52 | 14.75 | 14.75 | +0.09 (+0.61%) | 1,436,566 |
3 Feb 2023 | CNY | 14.68 | 14.74 | 14.32 | 14.66 | 14.66 | -0.09 (-0.61%) | 1,830,500 |
2 Feb 2023 | CNY | 14.76 | 14.85 | 14.68 | 14.75 | 14.75 | -0.03 (-0.20%) | 1,399,438 |
1 Feb 2023 | CNY | 14.56 | 14.83 | 14.54 | 14.78 | 14.78 | +0.19 (+1.30%) | 2,199,600 |
31 Jan 2023 | CNY | 14.58 | 14.7 | 14.5 | 14.59 | 14.59 | -0.05 (-0.34%) | 1,482,700 |
30 Jan 2023 | CNY | 14.58 | 14.8 | 14.4 | 14.64 | 14.64 | +0.19 (+1.31%) | 2,549,300 |
20 Jan 2023 | CNY | 14.31 | 14.45 | 14.26 | 14.45 | 14.45 | +0.15 (+1.05%) | 1,249,500 |
19 Jan 2023 | CNY | 14.41 | 14.41 | 14.23 | 14.3 | 14.3 | -0.13 (-0.90%) | 1,153,900 |
18 Jan 2023 | CNY | 14.18 | 14.5 | 14.15 | 14.43 | 14.43 | +0.21 (+1.48%) | 1,720,796 |
17 Jan 2023 | CNY | 14.25 | 14.25 | 14.09 | 14.22 | 14.22 | -0.01 (-0.07%) | 1,785,563 |
16 Jan 2023 | CNY | 14.45 | 14.6 | 14.19 | 14.23 | 14.23 | -0.21 (-1.45%) | 2,658,567 |
13 Jan 2023 | CNY | 14.55 | 14.7 | 14.29 | 14.44 | 14.44 | -0.1 (-0.69%) | 3,885,100 |
12 Jan 2023 | CNY | 14.85 | 14.98 | 14.21 | 14.54 | 14.54 | -0.75 (-4.91%) | 9,414,939 |
11 Jan 2023 | CNY | 14.92 | 16.15 | 14.69 | 15.29 | 15.29 | +0.61 (+4.16%) | 12,606,139 |
10 Jan 2023 | CNY | 14.79 | 14.79 | 14.51 | 14.68 | 14.68 | -0.12 (-0.81%) | 1,536,598 |
9 Jan 2023 | CNY | 14.69 | 14.88 | 14.62 | 14.8 | 14.8 | +0.22 (+1.51%) | 2,460,400 |
6 Jan 2023 | CNY | 14.4 | 14.63 | 14.38 | 14.58 | 14.58 | +0.17 (+1.18%) | 2,664,391 |
5 Jan 2023 | CNY | 13.95 | 14.5 | 13.83 | 14.41 | 14.41 | +0.48 (+3.45%) | 2,635,164 |