Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 18.76 | 18.82 | 18.6 | 18.64 | 18.64 | -0.19 (-1.01%) | 2,872,960 |
21 Feb 2023 | CNY | 18.78 | 18.9 | 18.58 | 18.83 | 18.83 | +0.01 (+0.05%) | 4,093,453 |
20 Feb 2023 | CNY | 18.36 | 18.82 | 18.19 | 18.82 | 18.82 | +0.25 (+1.35%) | 5,473,540 |
17 Feb 2023 | CNY | 19.26 | 19.29 | 18.5 | 18.57 | 18.57 | -0.39 (-2.06%) | 8,164,087 |
16 Feb 2023 | CNY | 19.82 | 19.98 | 18.91 | 18.96 | 18.96 | -0.93 (-4.68%) | 10,279,483 |
15 Feb 2023 | CNY | 20.2 | 20.2 | 19.76 | 19.89 | 19.89 | -0.21 (-1.04%) | 7,578,001 |
14 Feb 2023 | CNY | 20.45 | 20.48 | 20.05 | 20.1 | 20.1 | -0.44 (-2.14%) | 8,120,571 |
13 Feb 2023 | CNY | 20.25 | 20.6 | 20.04 | 20.54 | 20.54 | +0.38 (+1.88%) | 11,683,695 |
10 Feb 2023 | CNY | 20.19 | 20.32 | 19.94 | 20.16 | 20.16 | -0.02 (-0.10%) | 8,252,703 |
9 Feb 2023 | CNY | 20.11 | 20.45 | 19.86 | 20.18 | 20.18 | -0.08 (-0.39%) | 12,050,108 |
8 Feb 2023 | CNY | 19.48 | 20.6 | 19.31 | 20.26 | 20.26 | +0.78 (+4.00%) | 21,875,730 |
7 Feb 2023 | CNY | 18.9 | 19.5 | 18.9 | 19.48 | 19.48 | +0.48 (+2.53%) | 10,067,999 |
6 Feb 2023 | CNY | 19.1 | 19.18 | 18.85 | 19 | 19 | -0.2 (-1.04%) | 6,283,152 |
3 Feb 2023 | CNY | 19.49 | 19.52 | 18.9 | 19.2 | 19.2 | -0.34 (-1.74%) | 8,689,730 |
2 Feb 2023 | CNY | 19.66 | 19.85 | 19.43 | 19.54 | 19.54 | -0.12 (-0.61%) | 9,196,808 |
1 Feb 2023 | CNY | 19.25 | 19.69 | 19.16 | 19.66 | 19.66 | +0.41 (+2.13%) | 9,238,308 |
31 Jan 2023 | CNY | 19.1 | 19.4 | 19.04 | 19.25 | 19.25 | -0.04 (-0.21%) | 6,670,450 |
30 Jan 2023 | CNY | 19.38 | 19.95 | 19.2 | 19.29 | 19.29 | +0.31 (+1.63%) | 11,609,626 |
20 Jan 2023 | CNY | 18.28 | 19.32 | 18.27 | 18.98 | 18.98 | +0.71 (+3.89%) | 11,622,756 |
19 Jan 2023 | CNY | 18.52 | 18.65 | 18.06 | 18.27 | 18.27 | -0.4 (-2.14%) | 7,426,121 |
18 Jan 2023 | CNY | 18.79 | 19.1 | 18.54 | 18.67 | 18.67 | +0.31 (+1.69%) | 10,991,333 |
17 Jan 2023 | CNY | 18.38 | 18.65 | 18.22 | 18.36 | 18.36 | +0.1 (+0.55%) | 4,289,883 |
16 Jan 2023 | CNY | 18.16 | 18.57 | 18.06 | 18.26 | 18.26 | -0.06 (-0.33%) | 6,200,968 |
13 Jan 2023 | CNY | 18.6 | 18.86 | 18.2 | 18.32 | 18.32 | -0.15 (-0.81%) | 5,474,777 |
12 Jan 2023 | CNY | 18.6 | 19.07 | 18.45 | 18.47 | 18.47 | -0.28 (-1.49%) | 7,393,325 |
11 Jan 2023 | CNY | 19.4 | 19.46 | 18.71 | 18.75 | 18.75 | -0.7 (-3.60%) | 8,655,017 |
10 Jan 2023 | CNY | 18.8 | 19.5 | 18.68 | 19.45 | 19.45 | +0.46 (+2.42%) | 12,933,571 |
9 Jan 2023 | CNY | 19.18 | 19.26 | 18.49 | 18.99 | 18.99 | +0.27 (+1.44%) | 10,242,057 |
6 Jan 2023 | CNY | 18.33 | 19.05 | 18.3 | 18.72 | 18.72 | +0.15 (+0.81%) | 9,756,923 |
5 Jan 2023 | CNY | 17.95 | 18.88 | 17.87 | 18.57 | 18.57 | +0.57 (+3.17%) | 11,495,682 |