Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 13.3 | 13.42 | 13.24 | 13.35 | 13.35 | 0.0 (0.0%) | 1,217,950 |
21 Feb 2023 | CNY | 13.4 | 13.4 | 13.18 | 13.35 | 13.35 | +0.06 (+0.45%) | 1,659,800 |
20 Feb 2023 | CNY | 13.15 | 13.31 | 13.09 | 13.29 | 13.29 | +0.14 (+1.06%) | 2,371,500 |
17 Feb 2023 | CNY | 12.95 | 13.2 | 12.92 | 13.15 | 13.15 | +0.18 (+1.39%) | 1,686,300 |
16 Feb 2023 | CNY | 13.24 | 13.35 | 12.86 | 12.97 | 12.97 | -0.23 (-1.74%) | 2,776,800 |
15 Feb 2023 | CNY | 13.18 | 13.26 | 13.1 | 13.2 | 13.2 | +0.01 (+0.08%) | 1,388,050 |
14 Feb 2023 | CNY | 13.16 | 13.3 | 12.99 | 13.19 | 13.19 | -0.05 (-0.38%) | 2,616,593 |
13 Feb 2023 | CNY | 13.26 | 13.28 | 13.12 | 13.24 | 13.24 | +0.05 (+0.38%) | 1,814,443 |
10 Feb 2023 | CNY | 13.06 | 13.24 | 13.06 | 13.19 | 13.19 | +0.07 (+0.53%) | 2,219,200 |
9 Feb 2023 | CNY | 12.98 | 13.17 | 12.92 | 13.12 | 13.12 | +0.13 (+1.00%) | 2,245,550 |
8 Feb 2023 | CNY | 12.95 | 13.07 | 12.85 | 12.99 | 12.99 | +0.08 (+0.62%) | 1,962,400 |
7 Feb 2023 | CNY | 12.81 | 12.92 | 12.76 | 12.91 | 12.91 | +0.05 (+0.39%) | 1,667,400 |
6 Feb 2023 | CNY | 12.87 | 12.91 | 12.74 | 12.86 | 12.86 | -0.05 (-0.39%) | 1,535,000 |
3 Feb 2023 | CNY | 12.93 | 12.98 | 12.79 | 12.91 | 12.91 | -0.01 (-0.08%) | 1,908,300 |
2 Feb 2023 | CNY | 12.9 | 12.98 | 12.76 | 12.92 | 12.92 | +0.06 (+0.47%) | 1,582,100 |
1 Feb 2023 | CNY | 12.73 | 12.93 | 12.65 | 12.86 | 12.86 | +0.13 (+1.02%) | 2,476,000 |
31 Jan 2023 | CNY | 12.58 | 12.74 | 12.54 | 12.73 | 12.73 | +0.1 (+0.79%) | 2,514,300 |
30 Jan 2023 | CNY | 12.47 | 12.65 | 12.44 | 12.63 | 12.63 | +0.07 (+0.56%) | 2,159,500 |
20 Jan 2023 | CNY | 12.52 | 12.7 | 12.42 | 12.56 | 12.56 | +0.1 (+0.80%) | 2,501,200 |
19 Jan 2023 | CNY | 12.4 | 12.5 | 12.34 | 12.46 | 12.46 | +0.04 (+0.32%) | 1,968,950 |
18 Jan 2023 | CNY | 12.38 | 12.55 | 12.29 | 12.42 | 12.42 | +0.06 (+0.49%) | 1,642,250 |
17 Jan 2023 | CNY | 12.31 | 12.43 | 12.28 | 12.36 | 12.36 | -0.03 (-0.24%) | 505,400 |
16 Jan 2023 | CNY | 12.3 | 12.44 | 12.25 | 12.39 | 12.39 | +0.09 (+0.73%) | 2,063,000 |
13 Jan 2023 | CNY | 12.28 | 12.3 | 12.2 | 12.3 | 12.3 | +0.05 (+0.41%) | 1,006,621 |
12 Jan 2023 | CNY | 12.23 | 12.27 | 12.16 | 12.25 | 12.25 | +0.03 (+0.25%) | 618,700 |
11 Jan 2023 | CNY | 12.16 | 12.28 | 12.13 | 12.22 | 12.22 | 0.0 (0.0%) | 586,550 |
10 Jan 2023 | CNY | 12.28 | 12.28 | 12.15 | 12.22 | 12.22 | -0.04 (-0.33%) | 756,450 |
9 Jan 2023 | CNY | 12.39 | 12.39 | 12.26 | 12.26 | 12.26 | -0.05 (-0.41%) | 445,250 |
6 Jan 2023 | CNY | 12.26 | 12.4 | 12.22 | 12.31 | 12.31 | +0.01 (+0.08%) | 1,125,900 |
5 Jan 2023 | CNY | 12.31 | 12.36 | 12.17 | 12.3 | 12.3 | 0.0 (0.0%) | 885,200 |