Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | CNY | 17.41 | 17.44 | 17.06 | 17.16 | 17.16 | -0.13 (-0.75%) | 951,927 |
23 Feb 2023 | CNY | 17.39 | 17.48 | 17.13 | 17.29 | 17.29 | -0.08 (-0.46%) | 1,245,930 |
22 Feb 2023 | CNY | 17.4 | 17.46 | 17.2 | 17.37 | 17.37 | -0.12 (-0.69%) | 1,047,969 |
21 Feb 2023 | CNY | 17.33 | 17.59 | 17.18 | 17.49 | 17.49 | +0.17 (+0.98%) | 1,897,906 |
20 Feb 2023 | CNY | 17.62 | 17.79 | 17.04 | 17.32 | 17.32 | -0.3 (-1.70%) | 2,610,200 |
17 Feb 2023 | CNY | 17.52 | 18.3 | 17.27 | 17.62 | 17.62 | +0.52 (+3.04%) | 4,212,530 |
16 Feb 2023 | CNY | 17.93 | 18.03 | 17.1 | 17.1 | 17.1 | -1.01 (-5.58%) | 4,308,612 |
15 Feb 2023 | CNY | 18.01 | 18.7 | 17.86 | 18.11 | 18.11 | -0.3 (-1.63%) | 5,040,029 |
14 Feb 2023 | CNY | 19.22 | 20.26 | 18.32 | 18.41 | 18.41 | +0.67 (+3.78%) | 9,431,671 |
13 Feb 2023 | CNY | 16.65 | 18.15 | 16.65 | 17.74 | 17.74 | +0.97 (+5.78%) | 4,121,046 |
10 Feb 2023 | CNY | 16.75 | 16.85 | 16.65 | 16.77 | 16.77 | +0.06 (+0.36%) | 658,143 |
9 Feb 2023 | CNY | 16.66 | 16.75 | 16.54 | 16.71 | 16.71 | +0.1 (+0.60%) | 741,205 |
8 Feb 2023 | CNY | 16.78 | 16.87 | 16.6 | 16.61 | 16.61 | -0.25 (-1.48%) | 617,940 |
7 Feb 2023 | CNY | 16.8 | 16.86 | 16.58 | 16.86 | 16.86 | +0.26 (+1.57%) | 909,023 |
6 Feb 2023 | CNY | 16.71 | 16.82 | 16.58 | 16.6 | 16.6 | -0.11 (-0.66%) | 716,127 |
3 Feb 2023 | CNY | 16.57 | 16.72 | 16.44 | 16.71 | 16.71 | +0.15 (+0.91%) | 975,232 |
2 Feb 2023 | CNY | 16.58 | 16.61 | 16.48 | 16.56 | 16.56 | -0.02 (-0.12%) | 665,175 |
1 Feb 2023 | CNY | 16.33 | 16.59 | 16.19 | 16.58 | 16.58 | +0.35 (+2.16%) | 1,010,467 |
31 Jan 2023 | CNY | 16.14 | 16.25 | 16.01 | 16.23 | 16.23 | +0.09 (+0.56%) | 724,467 |
30 Jan 2023 | CNY | 16 | 16.39 | 16 | 16.14 | 16.14 | +0.27 (+1.70%) | 1,030,046 |
20 Jan 2023 | CNY | 15.76 | 15.92 | 15.76 | 15.87 | 15.87 | +0.11 (+0.70%) | 677,700 |
19 Jan 2023 | CNY | 15.62 | 15.82 | 15.62 | 15.76 | 15.76 | +0.08 (+0.51%) | 584,372 |
18 Jan 2023 | CNY | 15.66 | 15.76 | 15.61 | 15.68 | 15.68 | +0.03 (+0.19%) | 553,024 |
17 Jan 2023 | CNY | 15.76 | 15.96 | 15.62 | 15.65 | 15.65 | -0.03 (-0.19%) | 798,297 |
16 Jan 2023 | CNY | 15.5 | 15.75 | 15.39 | 15.68 | 15.68 | +0.22 (+1.42%) | 615,500 |
13 Jan 2023 | CNY | 15.7 | 15.7 | 15.35 | 15.46 | 15.46 | +0.02 (+0.13%) | 487,760 |
12 Jan 2023 | CNY | 15.52 | 15.62 | 15.41 | 15.44 | 15.44 | -0.06 (-0.39%) | 423,100 |
11 Jan 2023 | CNY | 15.75 | 15.84 | 15.42 | 15.5 | 15.5 | -0.34 (-2.15%) | 729,919 |
10 Jan 2023 | CNY | 15.78 | 15.9 | 15.71 | 15.84 | 15.84 | 0.0 (0.0%) | 352,700 |
9 Jan 2023 | CNY | 15.98 | 16.03 | 15.8 | 15.84 | 15.84 | -0.03 (-0.19%) | 404,994 |