Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 19.77 | 19.89 | 19.55 | 19.75 | 19.75 | -0.01 (-0.05%) | 293,111 |
21 Feb 2023 | CNY | 19.7 | 20.05 | 19.62 | 19.76 | 19.76 | +0.09 (+0.46%) | 375,300 |
20 Feb 2023 | CNY | 19.55 | 19.74 | 19.41 | 19.67 | 19.67 | +0.1 (+0.51%) | 303,800 |
17 Feb 2023 | CNY | 19.51 | 19.88 | 19.51 | 19.57 | 19.57 | +0.06 (+0.31%) | 429,600 |
16 Feb 2023 | CNY | 20.11 | 20.25 | 19.43 | 19.51 | 19.51 | -0.56 (-2.79%) | 720,700 |
15 Feb 2023 | CNY | 19.99 | 20.2 | 19.99 | 20.07 | 20.07 | +0.04 (+0.20%) | 527,420 |
14 Feb 2023 | CNY | 20.23 | 20.44 | 19.93 | 20.03 | 20.03 | -0.19 (-0.94%) | 685,443 |
13 Feb 2023 | CNY | 19.64 | 20.47 | 19.58 | 20.22 | 20.22 | +0.58 (+2.95%) | 1,115,600 |
10 Feb 2023 | CNY | 19.58 | 19.75 | 19.52 | 19.64 | 19.64 | +0.06 (+0.31%) | 408,200 |
9 Feb 2023 | CNY | 19.4 | 19.6 | 19.35 | 19.58 | 19.58 | +0.17 (+0.88%) | 451,311 |
8 Feb 2023 | CNY | 19.62 | 19.62 | 19.35 | 19.41 | 19.41 | -0.15 (-0.77%) | 564,100 |
7 Feb 2023 | CNY | 19.99 | 20 | 19.42 | 19.56 | 19.56 | +0.06 (+0.31%) | 1,088,858 |
6 Feb 2023 | CNY | 19.39 | 19.53 | 19.37 | 19.5 | 19.5 | +0.08 (+0.41%) | 415,300 |
3 Feb 2023 | CNY | 19.33 | 19.48 | 19.21 | 19.42 | 19.42 | -0.02 (-0.10%) | 485,000 |
2 Feb 2023 | CNY | 19.45 | 19.48 | 19.32 | 19.44 | 19.44 | +0.07 (+0.36%) | 410,500 |
1 Feb 2023 | CNY | 19.18 | 19.43 | 19.12 | 19.37 | 19.37 | +0.28 (+1.47%) | 600,800 |
31 Jan 2023 | CNY | 19.08 | 19.17 | 18.99 | 19.09 | 19.09 | +0.02 (+0.10%) | 403,800 |
30 Jan 2023 | CNY | 19.16 | 19.32 | 19.07 | 19.07 | 19.07 | +0.05 (+0.26%) | 721,711 |
20 Jan 2023 | CNY | 18.86 | 19.12 | 18.86 | 19.02 | 19.02 | +0.09 (+0.48%) | 246,300 |
19 Jan 2023 | CNY | 18.9 | 19.18 | 18.84 | 18.93 | 18.93 | +0.03 (+0.16%) | 283,811 |
18 Jan 2023 | CNY | 18.99 | 19.1 | 18.8 | 18.9 | 18.9 | +0.02 (+0.11%) | 362,753 |
17 Jan 2023 | CNY | 18.83 | 18.96 | 18.75 | 18.88 | 18.88 | +0.07 (+0.37%) | 318,306 |
16 Jan 2023 | CNY | 18.68 | 18.83 | 18.6 | 18.81 | 18.81 | +0.14 (+0.75%) | 380,900 |
13 Jan 2023 | CNY | 18.7 | 18.73 | 18.41 | 18.67 | 18.67 | +0.11 (+0.59%) | 266,600 |
12 Jan 2023 | CNY | 18.44 | 18.66 | 18.37 | 18.56 | 18.56 | -0.02 (-0.11%) | 310,400 |
11 Jan 2023 | CNY | 18.49 | 18.66 | 18.3 | 18.58 | 18.58 | +0.01 (+0.05%) | 223,000 |
10 Jan 2023 | CNY | 18.58 | 18.71 | 18.49 | 18.57 | 18.57 | 0.0 (0.0%) | 258,800 |
9 Jan 2023 | CNY | 18.8 | 18.8 | 18.51 | 18.57 | 18.57 | -0.01 (-0.05%) | 218,300 |
6 Jan 2023 | CNY | 18.64 | 18.88 | 18.45 | 18.58 | 18.58 | -0.09 (-0.48%) | 288,500 |
5 Jan 2023 | CNY | 18.78 | 19.38 | 18.67 | 18.67 | 18.67 | -0.13 (-0.69%) | 810,203 |