Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 12.85 | 13.11 | 12.8 | 13.04 | 13.04 | +0.18 (+1.40%) | 2,227,522 |
21 Feb 2023 | CNY | 13.05 | 13.09 | 12.81 | 12.86 | 12.86 | -0.06 (-0.46%) | 2,078,600 |
20 Feb 2023 | CNY | 12.98 | 13.03 | 12.79 | 12.92 | 12.92 | +0.14 (+1.10%) | 2,059,803 |
17 Feb 2023 | CNY | 12.88 | 13.1 | 12.78 | 12.78 | 12.78 | -0.09 (-0.70%) | 2,754,697 |
16 Feb 2023 | CNY | 13.43 | 13.49 | 12.74 | 12.87 | 12.87 | -0.56 (-4.17%) | 3,898,804 |
15 Feb 2023 | CNY | 13.53 | 13.66 | 13.36 | 13.43 | 13.43 | -0.11 (-0.81%) | 3,440,899 |
14 Feb 2023 | CNY | 13.29 | 13.7 | 13.26 | 13.54 | 13.54 | +0.24 (+1.80%) | 4,274,600 |
13 Feb 2023 | CNY | 13.23 | 13.33 | 13.12 | 13.3 | 13.3 | +0.02 (+0.15%) | 2,729,622 |
10 Feb 2023 | CNY | 13.37 | 13.46 | 13.16 | 13.28 | 13.28 | -0.09 (-0.67%) | 3,665,394 |
9 Feb 2023 | CNY | 13.08 | 13.43 | 12.97 | 13.37 | 13.37 | +0.24 (+1.83%) | 7,042,250 |
8 Feb 2023 | CNY | 12.63 | 13.41 | 12.56 | 13.13 | 13.13 | +0.51 (+4.04%) | 8,950,279 |
7 Feb 2023 | CNY | 12.48 | 12.63 | 12.44 | 12.62 | 12.62 | +0.16 (+1.28%) | 2,306,742 |
6 Feb 2023 | CNY | 12.35 | 12.51 | 12.3 | 12.46 | 12.46 | +0.02 (+0.16%) | 1,720,732 |
3 Feb 2023 | CNY | 12.46 | 12.57 | 12.26 | 12.44 | 12.44 | -0.05 (-0.40%) | 2,019,380 |
2 Feb 2023 | CNY | 12.6 | 12.69 | 12.45 | 12.49 | 12.49 | -0.15 (-1.19%) | 2,258,423 |
1 Feb 2023 | CNY | 12.45 | 12.66 | 12.37 | 12.64 | 12.64 | +0.22 (+1.77%) | 3,253,403 |
31 Jan 2023 | CNY | 12.2 | 12.42 | 12.14 | 12.42 | 12.42 | +0.11 (+0.89%) | 2,953,537 |
30 Jan 2023 | CNY | 12.12 | 12.37 | 12.01 | 12.31 | 12.31 | +0.39 (+3.27%) | 4,239,903 |
20 Jan 2023 | CNY | 11.9 | 11.93 | 11.8 | 11.92 | 11.92 | +0.07 (+0.59%) | 1,894,473 |
19 Jan 2023 | CNY | 11.77 | 11.87 | 11.73 | 11.85 | 11.85 | +0.05 (+0.42%) | 1,261,600 |
18 Jan 2023 | CNY | 11.73 | 11.89 | 11.7 | 11.8 | 11.8 | +0.09 (+0.77%) | 1,403,900 |
17 Jan 2023 | CNY | 11.81 | 11.91 | 11.67 | 11.71 | 11.71 | -0.08 (-0.68%) | 1,754,398 |
16 Jan 2023 | CNY | 11.73 | 11.87 | 11.68 | 11.79 | 11.79 | +0.03 (+0.26%) | 1,740,545 |
13 Jan 2023 | CNY | 11.81 | 11.97 | 11.69 | 11.76 | 11.76 | -0.03 (-0.25%) | 1,817,525 |
12 Jan 2023 | CNY | 11.69 | 11.97 | 11.69 | 11.79 | 11.79 | +0.09 (+0.77%) | 2,107,770 |
11 Jan 2023 | CNY | 11.99 | 12.08 | 11.68 | 11.7 | 11.7 | -0.39 (-3.23%) | 3,597,680 |
10 Jan 2023 | CNY | 12.31 | 12.31 | 11.91 | 12.09 | 12.09 | -0.22 (-1.79%) | 5,242,271 |
9 Jan 2023 | CNY | 11.45 | 12.37 | 11.42 | 12.31 | 12.31 | +0.88 (+7.70%) | 8,591,279 |
6 Jan 2023 | CNY | 11.35 | 11.55 | 11.26 | 11.43 | 11.43 | +0.1 (+0.88%) | 1,801,600 |
5 Jan 2023 | CNY | 11.22 | 11.35 | 11.16 | 11.33 | 11.33 | +0.08 (+0.71%) | 1,239,387 |