Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 13.19 | 13.33 | 13.11 | 13.29 | 13.29 | +0.06 (+0.45%) | 796,920 |
21 Feb 2023 | CNY | 13.19 | 13.25 | 13.02 | 13.23 | 13.23 | +0.12 (+0.92%) | 1,182,520 |
20 Feb 2023 | CNY | 12.94 | 13.12 | 12.85 | 13.11 | 13.11 | +0.19 (+1.47%) | 898,040 |
17 Feb 2023 | CNY | 12.91 | 13.09 | 12.87 | 12.92 | 12.92 | +0.02 (+0.16%) | 653,120 |
16 Feb 2023 | CNY | 13.29 | 13.29 | 12.84 | 12.9 | 12.9 | -0.33 (-2.49%) | 1,370,960 |
15 Feb 2023 | CNY | 13.27 | 13.35 | 13.14 | 13.23 | 13.23 | -0.04 (-0.30%) | 948,460 |
14 Feb 2023 | CNY | 13.11 | 13.35 | 13.1 | 13.27 | 13.27 | +0.16 (+1.22%) | 1,279,820 |
13 Feb 2023 | CNY | 13.03 | 13.15 | 12.96 | 13.11 | 13.11 | +0.08 (+0.61%) | 1,129,000 |
10 Feb 2023 | CNY | 13.01 | 13.26 | 12.92 | 13.03 | 13.03 | +0.04 (+0.31%) | 1,270,420 |
9 Feb 2023 | CNY | 12.88 | 12.99 | 12.81 | 12.99 | 12.99 | +0.09 (+0.70%) | 821,260 |
8 Feb 2023 | CNY | 13.04 | 13.06 | 12.88 | 12.9 | 12.9 | -0.17 (-1.30%) | 694,500 |
7 Feb 2023 | CNY | 12.95 | 13.07 | 12.8 | 13.07 | 13.07 | +0.13 (+1.00%) | 892,960 |
6 Feb 2023 | CNY | 12.8 | 12.96 | 12.8 | 12.94 | 12.94 | +0.07 (+0.54%) | 1,155,180 |
3 Feb 2023 | CNY | 12.79 | 12.87 | 12.59 | 12.87 | 12.87 | +0.08 (+0.63%) | 845,660 |
2 Feb 2023 | CNY | 12.79 | 12.83 | 12.7 | 12.79 | 12.79 | +0.01 (+0.08%) | 548,780 |
1 Feb 2023 | CNY | 12.66 | 12.8 | 12.61 | 12.78 | 12.78 | +0.12 (+0.95%) | 686,860 |
31 Jan 2023 | CNY | 12.68 | 12.75 | 12.62 | 12.66 | 12.66 | -0.03 (-0.24%) | 608,720 |
30 Jan 2023 | CNY | 12.53 | 12.86 | 12.46 | 12.69 | 12.69 | +0.28 (+2.26%) | 1,250,082 |
20 Jan 2023 | CNY | 12.39 | 12.48 | 12.31 | 12.41 | 12.41 | +0.06 (+0.49%) | 609,480 |
19 Jan 2023 | CNY | 12.16 | 12.39 | 12.16 | 12.35 | 12.35 | +0.08 (+0.65%) | 501,560 |
18 Jan 2023 | CNY | 12.14 | 12.3 | 12.13 | 12.27 | 12.27 | +0.07 (+0.57%) | 459,100 |
17 Jan 2023 | CNY | 12.16 | 12.22 | 12.06 | 12.2 | 12.2 | +0.08 (+0.66%) | 608,780 |
16 Jan 2023 | CNY | 12.03 | 12.13 | 11.96 | 12.12 | 12.12 | +0.12 (+1%) | 540,940 |
13 Jan 2023 | CNY | 12.05 | 12.05 | 11.9 | 12 | 12 | +0.05 (+0.42%) | 391,660 |
12 Jan 2023 | CNY | 12.1 | 12.1 | 11.9 | 11.95 | 11.95 | -0.07 (-0.58%) | 601,200 |
11 Jan 2023 | CNY | 11.99 | 12.14 | 11.88 | 12.02 | 12.02 | +0.09 (+0.75%) | 788,208 |
10 Jan 2023 | CNY | 12.03 | 12.09 | 11.92 | 11.93 | 11.93 | -0.1 (-0.83%) | 586,087 |
9 Jan 2023 | CNY | 11.96 | 12.14 | 11.96 | 12.03 | 12.03 | +0.11 (+0.92%) | 628,740 |
6 Jan 2023 | CNY | 12.02 | 12.07 | 11.89 | 11.92 | 11.92 | -0.07 (-0.58%) | 697,900 |
5 Jan 2023 | CNY | 12.06 | 12.07 | 11.89 | 11.99 | 11.99 | 0.0 (0.0%) | 881,440 |