Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 20 | 20 | 19.6 | 19.67 | 19.67 | 0.0 (0.0%) | 479,550 |
21 Feb 2023 | CNY | 20 | 20 | 19.56 | 19.67 | 19.67 | -0.14 (-0.71%) | 775,470 |
20 Feb 2023 | CNY | 19.66 | 20.15 | 19.5 | 19.81 | 19.81 | -0.04 (-0.20%) | 928,992 |
17 Feb 2023 | CNY | 19.59 | 20.03 | 19.59 | 19.85 | 19.85 | +0.33 (+1.69%) | 803,306 |
16 Feb 2023 | CNY | 20.3 | 20.38 | 19.52 | 19.52 | 19.52 | -0.83 (-4.08%) | 878,756 |
15 Feb 2023 | CNY | 20.45 | 20.46 | 20.11 | 20.35 | 20.35 | -0.02 (-0.10%) | 871,756 |
14 Feb 2023 | CNY | 20.53 | 20.66 | 20.21 | 20.37 | 20.37 | -0.01 (-0.05%) | 634,181 |
13 Feb 2023 | CNY | 20.18 | 20.59 | 20.1 | 20.38 | 20.38 | +0.01 (+0.05%) | 858,516 |
10 Feb 2023 | CNY | 20.61 | 20.61 | 20.18 | 20.37 | 20.37 | -0.02 (-0.10%) | 463,882 |
9 Feb 2023 | CNY | 20.1 | 20.56 | 19.99 | 20.39 | 20.39 | +0.23 (+1.14%) | 488,799 |
8 Feb 2023 | CNY | 20.22 | 20.28 | 20.07 | 20.16 | 20.16 | -0.05 (-0.25%) | 446,656 |
7 Feb 2023 | CNY | 20.02 | 20.31 | 20.01 | 20.21 | 20.21 | +0.08 (+0.40%) | 498,542 |
6 Feb 2023 | CNY | 20.07 | 20.44 | 20.02 | 20.13 | 20.13 | +0.14 (+0.70%) | 522,266 |
3 Feb 2023 | CNY | 20.17 | 20.3 | 19.82 | 19.99 | 19.99 | -0.19 (-0.94%) | 616,750 |
2 Feb 2023 | CNY | 20.2 | 20.26 | 19.97 | 20.18 | 20.18 | +0.12 (+0.60%) | 801,055 |
1 Feb 2023 | CNY | 19.6 | 20.11 | 19.6 | 20.06 | 20.06 | +0.51 (+2.61%) | 1,129,767 |
31 Jan 2023 | CNY | 19.59 | 19.67 | 19.38 | 19.55 | 19.55 | +0.06 (+0.31%) | 498,620 |
30 Jan 2023 | CNY | 19.15 | 19.63 | 19.15 | 19.49 | 19.49 | +0.35 (+1.83%) | 619,500 |
20 Jan 2023 | CNY | 19.05 | 19.2 | 18.91 | 19.14 | 19.14 | +0.03 (+0.16%) | 472,600 |
19 Jan 2023 | CNY | 18.78 | 19.12 | 18.67 | 19.11 | 19.11 | +0.33 (+1.76%) | 668,150 |
18 Jan 2023 | CNY | 18.78 | 18.93 | 18.59 | 18.78 | 18.78 | -0.02 (-0.11%) | 612,000 |
17 Jan 2023 | CNY | 18.49 | 18.87 | 18.38 | 18.8 | 18.8 | +0.34 (+1.84%) | 855,238 |
16 Jan 2023 | CNY | 18.08 | 18.56 | 17.98 | 18.46 | 18.46 | +0.41 (+2.27%) | 601,400 |
13 Jan 2023 | CNY | 18.25 | 18.3 | 17.92 | 18.05 | 18.05 | -0.07 (-0.39%) | 453,300 |
12 Jan 2023 | CNY | 18.05 | 18.39 | 18.03 | 18.12 | 18.12 | +0.05 (+0.28%) | 587,350 |
11 Jan 2023 | CNY | 18.53 | 18.54 | 18.02 | 18.07 | 18.07 | -0.37 (-2.01%) | 607,700 |
10 Jan 2023 | CNY | 18.52 | 18.67 | 18.34 | 18.44 | 18.44 | -0.08 (-0.43%) | 758,850 |
9 Jan 2023 | CNY | 18.3 | 18.6 | 18.24 | 18.52 | 18.52 | +0.27 (+1.48%) | 694,950 |
6 Jan 2023 | CNY | 18.1 | 18.37 | 17.95 | 18.25 | 18.25 | +0.19 (+1.05%) | 634,000 |
5 Jan 2023 | CNY | 17.75 | 18.16 | 17.6 | 18.06 | 18.06 | +0.34 (+1.92%) | 983,456 |