Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 18.6 | 18.6 | 17.88 | 18.01 | 18.01 | -0.61 (-3.28%) | 7,749,376 |
22 Feb 2023 | CNY | 18.8 | 18.85 | 18.3 | 18.62 | 18.62 | -0.08 (-0.43%) | 5,810,139 |
21 Feb 2023 | CNY | 18.71 | 19.3 | 18.5 | 18.7 | 18.7 | -0.04 (-0.21%) | 9,587,319 |
20 Feb 2023 | CNY | 18.57 | 19.05 | 18.31 | 18.74 | 18.74 | +0.38 (+2.07%) | 10,449,026 |
17 Feb 2023 | CNY | 20.04 | 20.34 | 18.3 | 18.36 | 18.36 | -1.32 (-6.71%) | 16,368,143 |
16 Feb 2023 | CNY | 20.6 | 21.47 | 19.58 | 19.68 | 19.68 | -0.03 (-0.15%) | 26,742,897 |
15 Feb 2023 | CNY | 18.5 | 20.13 | 18.48 | 19.71 | 19.71 | +1.2 (+6.48%) | 17,005,911 |
14 Feb 2023 | CNY | 18.75 | 19.17 | 18.45 | 18.51 | 18.51 | -0.11 (-0.59%) | 6,423,395 |
13 Feb 2023 | CNY | 18.7 | 18.84 | 18.46 | 18.62 | 18.62 | -0.04 (-0.21%) | 5,829,800 |
10 Feb 2023 | CNY | 18.93 | 19.25 | 18.58 | 18.66 | 18.66 | -0.3 (-1.58%) | 9,195,093 |
9 Feb 2023 | CNY | 18.25 | 19.04 | 18.06 | 18.96 | 18.96 | +0.31 (+1.66%) | 8,391,200 |
8 Feb 2023 | CNY | 18.46 | 18.89 | 18.15 | 18.65 | 18.65 | +0.19 (+1.03%) | 9,655,948 |
7 Feb 2023 | CNY | 18.7 | 18.71 | 17.93 | 18.46 | 18.46 | -0.63 (-3.30%) | 9,878,400 |
6 Feb 2023 | CNY | 18.39 | 19.31 | 18.16 | 19.09 | 19.09 | +0.53 (+2.86%) | 14,326,296 |
3 Feb 2023 | CNY | 17.41 | 18.56 | 17.39 | 18.56 | 18.56 | +1.09 (+6.24%) | 10,044,663 |
2 Feb 2023 | CNY | 17.55 | 17.88 | 17.45 | 17.47 | 17.47 | -0.18 (-1.02%) | 4,992,705 |
1 Feb 2023 | CNY | 17.16 | 17.65 | 17.1 | 17.65 | 17.65 | +0.49 (+2.86%) | 4,917,491 |
31 Jan 2023 | CNY | 17.1 | 17.26 | 16.88 | 17.16 | 17.16 | 0.0 (0.0%) | 4,597,916 |
30 Jan 2023 | CNY | 16.67 | 17.3 | 16.67 | 17.16 | 17.16 | +0.68 (+4.13%) | 6,167,300 |
20 Jan 2023 | CNY | 16.02 | 16.79 | 16.02 | 16.48 | 16.48 | +0.4 (+2.49%) | 4,987,207 |
19 Jan 2023 | CNY | 15.83 | 16.39 | 15.8 | 16.08 | 16.08 | +0.21 (+1.32%) | 3,165,100 |
18 Jan 2023 | CNY | 15.74 | 15.93 | 15.55 | 15.87 | 15.87 | +0.23 (+1.47%) | 2,304,655 |
17 Jan 2023 | CNY | 15.98 | 16.04 | 15.52 | 15.64 | 15.64 | -0.33 (-2.07%) | 2,625,464 |
16 Jan 2023 | CNY | 15.8 | 16.07 | 15.7 | 15.97 | 15.97 | +0.24 (+1.53%) | 2,696,200 |
13 Jan 2023 | CNY | 15.72 | 15.83 | 15.56 | 15.73 | 15.73 | +0.02 (+0.13%) | 2,285,900 |
12 Jan 2023 | CNY | 15.61 | 15.8 | 15.5 | 15.71 | 15.71 | +0.13 (+0.83%) | 2,055,500 |
11 Jan 2023 | CNY | 15.81 | 16 | 15.56 | 15.58 | 15.58 | -0.23 (-1.45%) | 2,280,300 |
10 Jan 2023 | CNY | 16.02 | 16.04 | 15.73 | 15.81 | 15.81 | -0.18 (-1.13%) | 2,476,660 |
9 Jan 2023 | CNY | 16.1 | 16.28 | 15.91 | 15.99 | 15.99 | -0.08 (-0.50%) | 2,540,660 |
6 Jan 2023 | CNY | 16.39 | 16.4 | 15.98 | 16.07 | 16.07 | -0.35 (-2.13%) | 2,979,300 |