Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | CNY | 18.91 | 19.21 | 18.82 | 18.98 | 18.98 | +0.06 (+0.32%) | 6,501,321 |
16 Feb 2023 | CNY | 19.22 | 19.48 | 18.77 | 18.92 | 18.92 | -0.26 (-1.36%) | 9,068,937 |
15 Feb 2023 | CNY | 19.27 | 19.34 | 19.08 | 19.18 | 19.18 | -0.12 (-0.62%) | 4,182,411 |
14 Feb 2023 | CNY | 19.2 | 19.34 | 19.1 | 19.3 | 19.3 | +0.1 (+0.52%) | 5,001,405 |
13 Feb 2023 | CNY | 19.07 | 19.25 | 19.05 | 19.2 | 19.2 | +0.13 (+0.68%) | 4,916,523 |
10 Feb 2023 | CNY | 19.08 | 19.45 | 18.99 | 19.07 | 19.07 | +0.08 (+0.42%) | 6,623,932 |
9 Feb 2023 | CNY | 18.81 | 19 | 18.72 | 18.99 | 18.99 | +0.17 (+0.90%) | 4,733,102 |
8 Feb 2023 | CNY | 18.85 | 19.06 | 18.81 | 18.82 | 18.82 | -0.03 (-0.16%) | 5,495,090 |
7 Feb 2023 | CNY | 18.9 | 19.15 | 18.76 | 18.85 | 18.85 | -0.04 (-0.21%) | 7,341,025 |
6 Feb 2023 | CNY | 18.71 | 18.93 | 18.6 | 18.89 | 18.89 | +0.12 (+0.64%) | 4,487,005 |
3 Feb 2023 | CNY | 18.95 | 19.06 | 18.57 | 18.77 | 18.77 | -0.16 (-0.85%) | 4,981,181 |
2 Feb 2023 | CNY | 18.78 | 19.04 | 18.72 | 18.93 | 18.93 | +0.21 (+1.12%) | 6,293,558 |
1 Feb 2023 | CNY | 18.46 | 18.8 | 18.41 | 18.72 | 18.72 | +0.26 (+1.41%) | 5,433,348 |
31 Jan 2023 | CNY | 18.58 | 18.66 | 18.39 | 18.46 | 18.46 | -0.12 (-0.65%) | 3,880,662 |
30 Jan 2023 | CNY | 18.78 | 18.88 | 18.56 | 18.58 | 18.58 | +0.02 (+0.11%) | 5,962,515 |
20 Jan 2023 | CNY | 18.5 | 18.79 | 18.46 | 18.56 | 18.56 | +0.12 (+0.65%) | 5,732,800 |
19 Jan 2023 | CNY | 18.3 | 18.58 | 18.2 | 18.44 | 18.44 | +0.14 (+0.77%) | 3,209,287 |
18 Jan 2023 | CNY | 18.56 | 18.69 | 18.23 | 18.3 | 18.3 | -0.2 (-1.08%) | 5,076,822 |
17 Jan 2023 | CNY | 18.54 | 18.64 | 18.37 | 18.5 | 18.5 | -0.08 (-0.43%) | 4,284,000 |
16 Jan 2023 | CNY | 18.37 | 18.76 | 18.24 | 18.58 | 18.58 | +0.31 (+1.70%) | 7,550,434 |
13 Jan 2023 | CNY | 17.7 | 18.35 | 17.66 | 18.27 | 18.27 | +0.63 (+3.57%) | 7,911,935 |
12 Jan 2023 | CNY | 17.63 | 17.81 | 17.51 | 17.64 | 17.64 | -0.06 (-0.34%) | 3,865,965 |
11 Jan 2023 | CNY | 17.85 | 18.05 | 17.66 | 17.7 | 17.7 | -0.13 (-0.73%) | 4,218,078 |
10 Jan 2023 | CNY | 17.67 | 17.92 | 17.51 | 17.83 | 17.83 | +0.16 (+0.91%) | 3,450,500 |
9 Jan 2023 | CNY | 17.85 | 17.92 | 17.63 | 17.67 | 17.67 | -0.18 (-1.01%) | 4,039,300 |
6 Jan 2023 | CNY | 18 | 18 | 17.75 | 17.85 | 17.85 | -0.15 (-0.83%) | 3,982,700 |
5 Jan 2023 | CNY | 17.85 | 18.05 | 17.62 | 18 | 18 | +0.14 (+0.78%) | 4,733,642 |
4 Jan 2023 | CNY | 17.78 | 18.02 | 17.55 | 17.86 | 17.86 | +0.16 (+0.90%) | 4,965,892 |
3 Jan 2023 | CNY | 17.3 | 17.75 | 17.3 | 17.7 | 17.7 | +0.4 (+2.31%) | 5,153,886 |
30 Dec 2022 | CNY | 17.6 | 17.61 | 17.24 | 17.3 | 17.3 | -0.21 (-1.20%) | 5,252,991 |