Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 19.5 | 19.83 | 19.17 | 19.58 | 19.58 | -0.07 (-0.36%) | 1,668,653 |
21 Feb 2023 | CNY | 19.16 | 19.7 | 18.86 | 19.65 | 19.65 | +0.51 (+2.66%) | 2,970,516 |
20 Feb 2023 | CNY | 19.26 | 19.26 | 18.8 | 19.14 | 19.14 | +0.12 (+0.63%) | 1,614,578 |
17 Feb 2023 | CNY | 19.44 | 19.74 | 18.98 | 19.02 | 19.02 | -0.33 (-1.71%) | 2,936,635 |
16 Feb 2023 | CNY | 20.26 | 20.28 | 19.25 | 19.35 | 19.35 | -0.85 (-4.21%) | 4,175,988 |
15 Feb 2023 | CNY | 20.11 | 20.6 | 19.85 | 20.2 | 20.2 | -0.23 (-1.13%) | 3,538,741 |
14 Feb 2023 | CNY | 20.7 | 20.77 | 19.96 | 20.43 | 20.43 | +0.22 (+1.09%) | 5,685,537 |
13 Feb 2023 | CNY | 19.5 | 20.33 | 19.26 | 20.21 | 20.21 | +0.03 (+0.15%) | 8,389,800 |
10 Feb 2023 | CNY | 19.07 | 21.47 | 18.7 | 20.18 | 20.18 | +1.39 (+7.40%) | 11,757,333 |
9 Feb 2023 | CNY | 18.5 | 18.94 | 18.44 | 18.79 | 18.79 | +0.25 (+1.35%) | 2,702,262 |
8 Feb 2023 | CNY | 19 | 19.01 | 18.31 | 18.54 | 18.54 | -0.45 (-2.37%) | 3,575,816 |
7 Feb 2023 | CNY | 18.91 | 19.56 | 18.74 | 18.99 | 18.99 | +0.1 (+0.53%) | 6,803,244 |
6 Feb 2023 | CNY | 17.85 | 19.19 | 17.7 | 18.89 | 18.89 | +1.12 (+6.30%) | 10,420,771 |
3 Feb 2023 | CNY | 17.5 | 17.85 | 17.3 | 17.77 | 17.77 | +0.15 (+0.85%) | 4,441,836 |
2 Feb 2023 | CNY | 17.47 | 17.98 | 17.31 | 17.62 | 17.62 | +0.23 (+1.32%) | 5,930,702 |
1 Feb 2023 | CNY | 16.95 | 17.47 | 16.64 | 17.39 | 17.39 | +0.67 (+4.01%) | 4,265,625 |
31 Jan 2023 | CNY | 16.55 | 17.1 | 16.48 | 16.72 | 16.72 | +0.06 (+0.36%) | 2,049,458 |
30 Jan 2023 | CNY | 16.5 | 16.78 | 16.4 | 16.66 | 16.66 | +0.36 (+2.21%) | 2,393,603 |
20 Jan 2023 | CNY | 16.1 | 16.43 | 16 | 16.3 | 16.3 | +0.16 (+0.99%) | 1,849,777 |
19 Jan 2023 | CNY | 15.9 | 16.18 | 15.78 | 16.14 | 16.14 | +0.24 (+1.51%) | 1,915,337 |
18 Jan 2023 | CNY | 15.68 | 15.9 | 15.56 | 15.9 | 15.9 | +0.36 (+2.32%) | 1,312,700 |
17 Jan 2023 | CNY | 15.78 | 15.8 | 15.47 | 15.54 | 15.54 | -0.17 (-1.08%) | 773,200 |
16 Jan 2023 | CNY | 15.38 | 15.85 | 15.38 | 15.71 | 15.71 | +0.33 (+2.15%) | 1,195,800 |
13 Jan 2023 | CNY | 15.4 | 15.6 | 15.24 | 15.38 | 15.38 | -0.11 (-0.71%) | 792,017 |
12 Jan 2023 | CNY | 15.48 | 15.63 | 15.31 | 15.49 | 15.49 | +0.03 (+0.19%) | 885,893 |
11 Jan 2023 | CNY | 16.06 | 16.18 | 15.42 | 15.46 | 15.46 | -0.42 (-2.64%) | 1,196,590 |
10 Jan 2023 | CNY | 15.68 | 15.93 | 15.52 | 15.88 | 15.88 | +0.23 (+1.47%) | 1,462,800 |
9 Jan 2023 | CNY | 15.71 | 15.86 | 15.61 | 15.65 | 15.65 | +0.05 (+0.32%) | 849,800 |
6 Jan 2023 | CNY | 15.76 | 15.78 | 15.56 | 15.6 | 15.6 | -0.12 (-0.76%) | 994,690 |
5 Jan 2023 | CNY | 15.65 | 15.86 | 15.63 | 15.72 | 15.72 | -0.08 (-0.51%) | 843,900 |