Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 15.48 | 15.62 | 15.39 | 15.48 | 15.48 | -0.11 (-0.71%) | 5,731,803 |
21 Feb 2023 | CNY | 15.68 | 15.82 | 15.42 | 15.59 | 15.59 | -0.09 (-0.57%) | 8,707,640 |
20 Feb 2023 | CNY | 15.55 | 15.7 | 15.3 | 15.68 | 15.68 | +0.03 (+0.19%) | 11,546,454 |
17 Feb 2023 | CNY | 16.4 | 16.46 | 15.63 | 15.65 | 15.65 | -0.76 (-4.63%) | 20,188,437 |
16 Feb 2023 | CNY | 16.58 | 17.12 | 16.23 | 16.41 | 16.41 | +0.03 (+0.18%) | 34,839,924 |
15 Feb 2023 | CNY | 16.03 | 16.38 | 15.96 | 16.38 | 16.38 | +0.33 (+2.06%) | 16,099,498 |
14 Feb 2023 | CNY | 16.06 | 16.28 | 15.89 | 16.05 | 16.05 | -0.01 (-0.06%) | 9,050,338 |
13 Feb 2023 | CNY | 15.91 | 16.15 | 15.88 | 16.06 | 16.06 | +0.11 (+0.69%) | 8,118,218 |
10 Feb 2023 | CNY | 16.04 | 16.19 | 15.84 | 15.95 | 15.95 | -0.13 (-0.81%) | 10,073,123 |
9 Feb 2023 | CNY | 15.61 | 16.1 | 15.52 | 16.08 | 16.08 | +0.48 (+3.08%) | 17,285,579 |
8 Feb 2023 | CNY | 15.91 | 16.06 | 15.57 | 15.6 | 15.6 | -0.33 (-2.07%) | 10,288,624 |
7 Feb 2023 | CNY | 15.85 | 15.93 | 15.73 | 15.93 | 15.93 | +0.08 (+0.50%) | 8,716,978 |
6 Feb 2023 | CNY | 15.91 | 16 | 15.76 | 15.85 | 15.85 | -0.16 (-1.00%) | 7,279,915 |
3 Feb 2023 | CNY | 16.18 | 16.28 | 15.78 | 16.01 | 16.01 | -0.17 (-1.05%) | 14,959,845 |
2 Feb 2023 | CNY | 16.2 | 16.5 | 16.03 | 16.18 | 16.18 | +0.03 (+0.19%) | 11,773,696 |
1 Feb 2023 | CNY | 15.89 | 16.23 | 15.81 | 16.15 | 16.15 | +0.31 (+1.96%) | 10,306,591 |
31 Jan 2023 | CNY | 15.57 | 15.84 | 15.55 | 15.84 | 15.84 | +0.22 (+1.41%) | 7,000,159 |
30 Jan 2023 | CNY | 15.8 | 15.89 | 15.61 | 15.62 | 15.62 | +0.06 (+0.39%) | 8,019,900 |
20 Jan 2023 | CNY | 15.42 | 15.58 | 15.4 | 15.56 | 15.56 | +0.1 (+0.65%) | 6,168,157 |
19 Jan 2023 | CNY | 15.17 | 15.53 | 15.09 | 15.46 | 15.46 | +0.28 (+1.84%) | 7,416,915 |
18 Jan 2023 | CNY | 15.3 | 15.36 | 15.14 | 15.18 | 15.18 | -0.11 (-0.72%) | 5,076,733 |
17 Jan 2023 | CNY | 15.12 | 15.4 | 15.03 | 15.29 | 15.29 | +0.23 (+1.53%) | 8,894,042 |
16 Jan 2023 | CNY | 14.85 | 15.16 | 14.81 | 15.06 | 15.06 | +0.21 (+1.41%) | 8,020,309 |
13 Jan 2023 | CNY | 15.02 | 15.05 | 14.68 | 14.85 | 14.85 | -0.12 (-0.80%) | 6,311,537 |
12 Jan 2023 | CNY | 14.8 | 15.08 | 14.7 | 14.97 | 14.97 | +0.09 (+0.60%) | 7,017,548 |
11 Jan 2023 | CNY | 14.92 | 15.44 | 14.83 | 14.88 | 14.88 | -0.09 (-0.60%) | 10,120,728 |
10 Jan 2023 | CNY | 14.9 | 15.05 | 14.78 | 14.97 | 14.97 | +0.12 (+0.81%) | 9,056,125 |
9 Jan 2023 | CNY | 14.6 | 14.96 | 14.59 | 14.85 | 14.85 | +0.27 (+1.85%) | 8,015,307 |
6 Jan 2023 | CNY | 14.6 | 14.81 | 14.53 | 14.58 | 14.58 | -0.05 (-0.34%) | 10,087,904 |
5 Jan 2023 | CNY | 14.6 | 14.75 | 14.47 | 14.63 | 14.63 | -0.02 (-0.14%) | 9,191,553 |