Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 16.01 | 16.24 | 15.96 | 16.16 | 16.16 | +0.06 (+0.37%) | 2,071,800 |
21 Feb 2023 | CNY | 16.12 | 16.35 | 15.96 | 16.1 | 16.1 | -0.01 (-0.06%) | 2,747,900 |
20 Feb 2023 | CNY | 15.88 | 16.14 | 15.78 | 16.11 | 16.11 | +0.16 (+1.00%) | 3,856,300 |
17 Feb 2023 | CNY | 16.4 | 16.44 | 15.92 | 15.95 | 15.95 | -0.34 (-2.09%) | 3,772,450 |
16 Feb 2023 | CNY | 16.76 | 16.89 | 16.09 | 16.29 | 16.29 | -0.51 (-3.04%) | 5,946,800 |
15 Feb 2023 | CNY | 16.64 | 16.84 | 16.5 | 16.8 | 16.8 | +0.16 (+0.96%) | 4,275,400 |
14 Feb 2023 | CNY | 16.69 | 16.97 | 16.59 | 16.64 | 16.64 | -0.05 (-0.30%) | 3,697,700 |
13 Feb 2023 | CNY | 16.69 | 16.86 | 16.54 | 16.69 | 16.69 | -0.01 (-0.06%) | 3,720,016 |
10 Feb 2023 | CNY | 16.65 | 16.9 | 16.56 | 16.7 | 16.7 | -0.05 (-0.30%) | 5,158,393 |
9 Feb 2023 | CNY | 16.21 | 16.76 | 16.12 | 16.75 | 16.75 | +0.49 (+3.01%) | 6,262,800 |
8 Feb 2023 | CNY | 16.44 | 16.64 | 16.24 | 16.26 | 16.26 | -0.19 (-1.16%) | 3,295,517 |
7 Feb 2023 | CNY | 16.27 | 16.5 | 16.2 | 16.45 | 16.45 | +0.19 (+1.17%) | 3,598,000 |
6 Feb 2023 | CNY | 16.34 | 16.5 | 16.21 | 16.26 | 16.26 | -0.14 (-0.85%) | 2,928,600 |
3 Feb 2023 | CNY | 16.3 | 16.55 | 16.08 | 16.4 | 16.4 | +0.07 (+0.43%) | 4,860,800 |
2 Feb 2023 | CNY | 16.33 | 16.58 | 16.17 | 16.33 | 16.33 | +0.12 (+0.74%) | 5,882,737 |
1 Feb 2023 | CNY | 15.95 | 16.25 | 15.9 | 16.21 | 16.21 | +0.31 (+1.95%) | 4,413,110 |
31 Jan 2023 | CNY | 15.9 | 16 | 15.75 | 15.9 | 15.9 | -0.07 (-0.44%) | 3,136,500 |
30 Jan 2023 | CNY | 16.02 | 16.07 | 15.8 | 15.97 | 15.97 | +0.05 (+0.31%) | 4,859,900 |
20 Jan 2023 | CNY | 15.75 | 15.92 | 15.73 | 15.92 | 15.92 | +0.1 (+0.63%) | 3,286,600 |
19 Jan 2023 | CNY | 15.39 | 15.83 | 15.33 | 15.82 | 15.82 | +0.34 (+2.20%) | 4,375,377 |
18 Jan 2023 | CNY | 15.69 | 15.69 | 15.42 | 15.48 | 15.48 | -0.02 (-0.13%) | 2,189,300 |
17 Jan 2023 | CNY | 15.42 | 15.7 | 15.4 | 15.5 | 15.5 | +0.1 (+0.65%) | 3,368,800 |
16 Jan 2023 | CNY | 15.1 | 15.49 | 15.1 | 15.4 | 15.4 | +0.3 (+1.99%) | 3,233,100 |
13 Jan 2023 | CNY | 15.25 | 15.28 | 14.97 | 15.1 | 15.1 | -0.09 (-0.59%) | 2,395,583 |
12 Jan 2023 | CNY | 15.21 | 15.28 | 15.01 | 15.19 | 15.19 | +0.03 (+0.20%) | 2,154,606 |
11 Jan 2023 | CNY | 15.48 | 15.74 | 15.13 | 15.16 | 15.16 | -0.32 (-2.07%) | 4,139,237 |
10 Jan 2023 | CNY | 15.29 | 15.61 | 15.28 | 15.48 | 15.48 | +0.2 (+1.31%) | 3,985,000 |
9 Jan 2023 | CNY | 15.35 | 15.55 | 15.22 | 15.28 | 15.28 | 0.0 (0.0%) | 2,856,637 |
6 Jan 2023 | CNY | 15.24 | 15.48 | 15.13 | 15.28 | 15.28 | -0.02 (-0.13%) | 3,432,194 |
5 Jan 2023 | CNY | 15.1 | 15.33 | 15.06 | 15.3 | 15.3 | +0.1 (+0.66%) | 2,669,950 |