Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 13.75 | 13.75 | 13.38 | 13.53 | 13.53 | -0.25 (-1.81%) | 33,387,162 |
22 Feb 2023 | CNY | 13.75 | 14.1 | 13.68 | 13.78 | 13.78 | +0.07 (+0.51%) | 37,647,638 |
21 Feb 2023 | CNY | 13.99 | 14.09 | 13.64 | 13.71 | 13.71 | -0.38 (-2.70%) | 44,413,293 |
20 Feb 2023 | CNY | 14.01 | 14.41 | 13.62 | 14.09 | 14.09 | -0.12 (-0.84%) | 69,100,688 |
17 Feb 2023 | CNY | 13.21 | 14.52 | 12.9 | 14.21 | 14.21 | +0.85 (+6.36%) | 105,746,088 |
16 Feb 2023 | CNY | 12.88 | 13.59 | 12.88 | 13.36 | 13.36 | +0.4 (+3.09%) | 83,880,047 |
15 Feb 2023 | CNY | 12.91 | 13.16 | 12.74 | 12.96 | 12.96 | +0.02 (+0.15%) | 42,796,458 |
14 Feb 2023 | CNY | 12.89 | 13.12 | 12.6 | 12.94 | 12.94 | -0.08 (-0.61%) | 40,915,036 |
13 Feb 2023 | CNY | 12.8 | 13.06 | 12.72 | 13.02 | 13.02 | +0.21 (+1.64%) | 34,889,946 |
10 Feb 2023 | CNY | 13.07 | 13.13 | 12.75 | 12.81 | 12.81 | -0.28 (-2.14%) | 31,461,352 |
9 Feb 2023 | CNY | 13.23 | 13.24 | 12.99 | 13.09 | 13.09 | -0.09 (-0.68%) | 25,107,500 |
8 Feb 2023 | CNY | 13.4 | 13.47 | 13.16 | 13.18 | 13.18 | -0.21 (-1.57%) | 25,333,352 |
7 Feb 2023 | CNY | 13.33 | 13.56 | 13.23 | 13.39 | 13.39 | +0.08 (+0.60%) | 28,337,340 |
6 Feb 2023 | CNY | 13.68 | 13.84 | 13.23 | 13.31 | 13.31 | -0.46 (-3.34%) | 37,647,123 |
3 Feb 2023 | CNY | 14.09 | 14.24 | 13.61 | 13.77 | 13.77 | -0.26 (-1.85%) | 37,901,088 |
2 Feb 2023 | CNY | 14.03 | 14.18 | 13.97 | 14.03 | 14.03 | -0.15 (-1.06%) | 28,424,698 |
1 Feb 2023 | CNY | 14.14 | 14.23 | 13.79 | 14.18 | 14.18 | +0.07 (+0.50%) | 40,486,355 |
31 Jan 2023 | CNY | 14.39 | 14.46 | 14.04 | 14.11 | 14.11 | -0.27 (-1.88%) | 29,161,629 |
30 Jan 2023 | CNY | 14.79 | 15.2 | 14.27 | 14.38 | 14.38 | -0.69 (-4.58%) | 50,034,463 |
20 Jan 2023 | CNY | 15 | 15.35 | 14.9 | 15.07 | 15.07 | +0.25 (+1.69%) | 29,124,273 |
19 Jan 2023 | CNY | 15.28 | 15.32 | 14.81 | 14.82 | 14.82 | -0.46 (-3.01%) | 35,802,045 |
18 Jan 2023 | CNY | 15.38 | 15.67 | 15.18 | 15.28 | 15.28 | -0.16 (-1.04%) | 38,193,931 |
17 Jan 2023 | CNY | 16.58 | 16.73 | 15.36 | 15.44 | 15.44 | -1.04 (-6.31%) | 55,949,589 |
16 Jan 2023 | CNY | 17.01 | 17.43 | 16.45 | 16.48 | 16.48 | -0.97 (-5.56%) | 53,563,567 |
13 Jan 2023 | CNY | 17.25 | 18.05 | 16.87 | 17.45 | 17.45 | +0.48 (+2.83%) | 50,474,621 |
12 Jan 2023 | CNY | 17.91 | 18.07 | 16.89 | 16.97 | 16.97 | -1.14 (-6.29%) | 55,913,709 |
11 Jan 2023 | CNY | 18.42 | 18.87 | 17.93 | 18.11 | 18.11 | -0.3 (-1.63%) | 38,584,943 |
10 Jan 2023 | CNY | 18.41 | 19.1 | 17.99 | 18.41 | 18.41 | -0.32 (-1.71%) | 44,009,542 |
9 Jan 2023 | CNY | 19.51 | 20.09 | 18.4 | 18.73 | 18.73 | -0.75 (-3.85%) | 67,173,841 |
6 Jan 2023 | CNY | 18.9 | 19.9 | 18.46 | 19.48 | 19.48 | +0.81 (+4.34%) | 74,303,420 |