Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 14.4 | 14.62 | 14.37 | 14.47 | 14.47 | +0.1 (+0.70%) | 1,249,516 |
22 Feb 2023 | CNY | 14.45 | 14.45 | 14.26 | 14.37 | 14.37 | -0.08 (-0.55%) | 858,332 |
21 Feb 2023 | CNY | 14.4 | 14.58 | 14.32 | 14.45 | 14.45 | +0.09 (+0.63%) | 1,196,039 |
20 Feb 2023 | CNY | 14.3 | 14.46 | 14.1 | 14.36 | 14.36 | +0.06 (+0.42%) | 1,767,172 |
17 Feb 2023 | CNY | 14.38 | 14.59 | 14.25 | 14.3 | 14.3 | +0.08 (+0.56%) | 1,627,134 |
16 Feb 2023 | CNY | 14.75 | 14.83 | 14.12 | 14.22 | 14.22 | -0.53 (-3.59%) | 2,944,468 |
15 Feb 2023 | CNY | 14.76 | 14.87 | 14.73 | 14.75 | 14.75 | -0.07 (-0.47%) | 1,107,050 |
14 Feb 2023 | CNY | 14.76 | 14.88 | 14.67 | 14.82 | 14.82 | +0.06 (+0.41%) | 1,249,069 |
13 Feb 2023 | CNY | 14.58 | 14.8 | 14.58 | 14.76 | 14.76 | +0.18 (+1.23%) | 1,477,934 |
10 Feb 2023 | CNY | 14.55 | 14.64 | 14.42 | 14.58 | 14.58 | +0.04 (+0.28%) | 1,104,200 |
9 Feb 2023 | CNY | 14.36 | 14.55 | 14.35 | 14.54 | 14.54 | +0.17 (+1.18%) | 1,216,400 |
8 Feb 2023 | CNY | 14.39 | 14.55 | 14.32 | 14.37 | 14.37 | -0.03 (-0.21%) | 1,575,003 |
7 Feb 2023 | CNY | 14.28 | 14.41 | 14.2 | 14.4 | 14.4 | +0.13 (+0.91%) | 1,499,700 |
6 Feb 2023 | CNY | 14 | 14.48 | 14 | 14.27 | 14.27 | +0.23 (+1.64%) | 2,733,064 |
3 Feb 2023 | CNY | 14.08 | 14.18 | 13.82 | 14.04 | 14.04 | -0.05 (-0.35%) | 2,161,503 |
2 Feb 2023 | CNY | 13.99 | 14.1 | 13.86 | 14.09 | 14.09 | +0.13 (+0.93%) | 1,717,371 |
1 Feb 2023 | CNY | 13.8 | 13.96 | 13.76 | 13.96 | 13.96 | +0.16 (+1.16%) | 1,774,778 |
31 Jan 2023 | CNY | 13.64 | 13.8 | 13.57 | 13.8 | 13.8 | +0.17 (+1.25%) | 1,252,401 |
30 Jan 2023 | CNY | 13.62 | 13.72 | 13.61 | 13.63 | 13.63 | +0.13 (+0.96%) | 1,418,210 |
20 Jan 2023 | CNY | 13.47 | 13.61 | 13.44 | 13.5 | 13.5 | +0.06 (+0.45%) | 1,352,781 |
19 Jan 2023 | CNY | 13.37 | 13.46 | 13.33 | 13.44 | 13.44 | +0.04 (+0.30%) | 1,161,219 |
18 Jan 2023 | CNY | 13.12 | 13.45 | 13.12 | 13.4 | 13.4 | +0.26 (+1.98%) | 1,646,702 |
17 Jan 2023 | CNY | 13.24 | 13.33 | 13.1 | 13.14 | 13.14 | -0.07 (-0.53%) | 955,000 |
16 Jan 2023 | CNY | 13.01 | 13.28 | 13 | 13.21 | 13.21 | +0.24 (+1.85%) | 1,495,800 |
13 Jan 2023 | CNY | 13 | 13.08 | 12.94 | 12.97 | 12.97 | -0.01 (-0.08%) | 871,100 |
12 Jan 2023 | CNY | 12.99 | 13.18 | 12.93 | 12.98 | 12.98 | -0.02 (-0.15%) | 1,459,405 |
11 Jan 2023 | CNY | 13.29 | 13.42 | 13 | 13 | 13 | -0.3 (-2.26%) | 2,065,506 |
10 Jan 2023 | CNY | 13.48 | 13.48 | 13.28 | 13.3 | 13.3 | -0.14 (-1.04%) | 1,420,198 |
9 Jan 2023 | CNY | 13.33 | 13.77 | 13.33 | 13.44 | 13.44 | +0.2 (+1.51%) | 2,337,601 |
6 Jan 2023 | CNY | 13.28 | 13.43 | 13.16 | 13.24 | 13.24 | -0.04 (-0.30%) | 1,432,700 |