Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 12.43 | 12.6 | 12.33 | 12.38 | 12.38 | -0.05 (-0.40%) | 4,510,767 |
21 Feb 2023 | CNY | 12.56 | 12.67 | 12.33 | 12.43 | 12.43 | -0.15 (-1.19%) | 4,608,800 |
20 Feb 2023 | CNY | 12.59 | 12.7 | 12.3 | 12.58 | 12.58 | +0.17 (+1.37%) | 4,828,252 |
17 Feb 2023 | CNY | 12.73 | 12.89 | 12.41 | 12.41 | 12.41 | -0.3 (-2.36%) | 8,259,775 |
16 Feb 2023 | CNY | 13.23 | 13.47 | 12.66 | 12.71 | 12.71 | -0.47 (-3.57%) | 13,384,591 |
15 Feb 2023 | CNY | 12.84 | 13.26 | 12.81 | 13.18 | 13.18 | +0.34 (+2.65%) | 8,056,394 |
14 Feb 2023 | CNY | 13 | 13.05 | 12.81 | 12.84 | 12.84 | -0.13 (-1.00%) | 5,387,336 |
13 Feb 2023 | CNY | 13.03 | 13.1 | 12.8 | 12.97 | 12.97 | -0.03 (-0.23%) | 10,068,338 |
10 Feb 2023 | CNY | 12.84 | 13.12 | 12.63 | 13 | 13 | +0.16 (+1.25%) | 12,232,486 |
9 Feb 2023 | CNY | 12.3 | 12.85 | 12.3 | 12.84 | 12.84 | +0.58 (+4.73%) | 13,141,214 |
8 Feb 2023 | CNY | 12.54 | 12.54 | 12.25 | 12.26 | 12.26 | -0.21 (-1.68%) | 5,906,000 |
7 Feb 2023 | CNY | 12.06 | 12.58 | 11.95 | 12.47 | 12.47 | +0.46 (+3.83%) | 10,439,067 |
6 Feb 2023 | CNY | 12 | 12.12 | 11.91 | 12.01 | 12.01 | -0.01 (-0.08%) | 4,598,600 |
3 Feb 2023 | CNY | 12.17 | 12.3 | 11.86 | 12.02 | 12.02 | -0.21 (-1.72%) | 8,270,712 |
2 Feb 2023 | CNY | 12.15 | 12.39 | 12.14 | 12.23 | 12.23 | +0.09 (+0.74%) | 8,101,468 |
1 Feb 2023 | CNY | 11.96 | 12.17 | 11.9 | 12.14 | 12.14 | +0.18 (+1.51%) | 6,881,699 |
31 Jan 2023 | CNY | 11.81 | 11.98 | 11.79 | 11.96 | 11.96 | -0.01 (-0.08%) | 6,923,412 |
30 Jan 2023 | CNY | 11.92 | 12.17 | 11.91 | 11.97 | 11.97 | +0.21 (+1.79%) | 10,932,571 |
20 Jan 2023 | CNY | 11.1 | 11.98 | 11.1 | 11.76 | 11.76 | +0.74 (+6.72%) | 15,817,927 |
19 Jan 2023 | CNY | 10.88 | 11.02 | 10.75 | 11.02 | 11.02 | +0.16 (+1.47%) | 3,313,500 |
18 Jan 2023 | CNY | 10.8 | 10.97 | 10.72 | 10.86 | 10.86 | +0.09 (+0.84%) | 3,350,670 |
17 Jan 2023 | CNY | 10.91 | 11.02 | 10.71 | 10.77 | 10.77 | -0.16 (-1.46%) | 5,502,870 |
16 Jan 2023 | CNY | 10.92 | 11.1 | 10.83 | 10.93 | 10.93 | +0.05 (+0.46%) | 5,756,725 |
13 Jan 2023 | CNY | 11 | 11 | 10.76 | 10.88 | 10.88 | -0.03 (-0.27%) | 2,765,698 |
12 Jan 2023 | CNY | 10.92 | 11.11 | 10.85 | 10.91 | 10.91 | +0.04 (+0.37%) | 3,577,380 |
11 Jan 2023 | CNY | 11.13 | 11.14 | 10.81 | 10.87 | 10.87 | -0.23 (-2.07%) | 4,284,085 |
10 Jan 2023 | CNY | 11.27 | 11.33 | 11.04 | 11.1 | 11.1 | -0.12 (-1.07%) | 5,328,413 |
9 Jan 2023 | CNY | 11.25 | 11.47 | 11.18 | 11.22 | 11.22 | -0.04 (-0.36%) | 4,569,265 |
6 Jan 2023 | CNY | 11.28 | 11.48 | 11.12 | 11.26 | 11.26 | +0.07 (+0.63%) | 5,539,775 |
5 Jan 2023 | CNY | 11.18 | 11.33 | 11.08 | 11.19 | 11.19 | -0.02 (-0.18%) | 4,615,923 |