Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2023 | CNY | 17.15 | 17.88 | 17.09 | 17.68 | 17.68 | +0.59 (+3.45%) | 59,620,978 |
13 Feb 2023 | CNY | 17.18 | 17.3 | 16.76 | 17.09 | 17.09 | +0.19 (+1.12%) | 45,524,021 |
10 Feb 2023 | CNY | 15.91 | 17.3 | 15.88 | 16.9 | 16.9 | +0.93 (+5.82%) | 65,429,030 |
9 Feb 2023 | CNY | 15.81 | 15.99 | 15.77 | 15.97 | 15.97 | +0.13 (+0.82%) | 15,189,747 |
8 Feb 2023 | CNY | 15.98 | 16.02 | 15.83 | 15.84 | 15.84 | -0.21 (-1.31%) | 16,382,731 |
7 Feb 2023 | CNY | 16.11 | 16.15 | 15.83 | 16.05 | 16.05 | 0.0 (0.0%) | 18,938,837 |
6 Feb 2023 | CNY | 16.5 | 16.6 | 15.91 | 16.05 | 16.05 | -0.55 (-3.31%) | 32,658,178 |
3 Feb 2023 | CNY | 16.9 | 16.93 | 16.42 | 16.6 | 16.6 | -0.33 (-1.95%) | 33,325,563 |
2 Feb 2023 | CNY | 16.7 | 17.11 | 16.55 | 16.93 | 16.93 | +0.3 (+1.80%) | 35,770,300 |
1 Feb 2023 | CNY | 16.53 | 16.7 | 16.35 | 16.63 | 16.63 | +0.06 (+0.36%) | 37,895,557 |
31 Jan 2023 | CNY | 16.07 | 16.63 | 15.91 | 16.57 | 16.57 | +0.47 (+2.92%) | 36,788,726 |
30 Jan 2023 | CNY | 16.3 | 16.56 | 16.04 | 16.1 | 16.1 | -0.17 (-1.04%) | 28,304,675 |
20 Jan 2023 | CNY | 16.06 | 16.27 | 15.99 | 16.27 | 16.27 | +0.24 (+1.50%) | 19,203,244 |
19 Jan 2023 | CNY | 16.18 | 16.18 | 15.84 | 16.03 | 16.03 | -0.15 (-0.93%) | 17,470,699 |
18 Jan 2023 | CNY | 16.14 | 16.27 | 15.99 | 16.18 | 16.18 | +0.13 (+0.81%) | 14,759,526 |
17 Jan 2023 | CNY | 16.01 | 16.15 | 15.91 | 16.05 | 16.05 | +0.04 (+0.25%) | 11,781,697 |
16 Jan 2023 | CNY | 16.02 | 16.46 | 15.83 | 16.01 | 16.01 | -0.05 (-0.31%) | 27,076,570 |
13 Jan 2023 | CNY | 16.71 | 16.75 | 15.86 | 16.06 | 16.06 | -0.28 (-1.71%) | 27,819,600 |
12 Jan 2023 | CNY | 16.37 | 16.52 | 16.21 | 16.34 | 16.34 | +0.08 (+0.49%) | 9,997,199 |
11 Jan 2023 | CNY | 16.5 | 16.53 | 16.2 | 16.26 | 16.26 | -0.17 (-1.03%) | 12,929,850 |
10 Jan 2023 | CNY | 16.5 | 16.56 | 16.25 | 16.43 | 16.43 | 0.0 (0.0%) | 12,817,066 |
9 Jan 2023 | CNY | 16.4 | 16.68 | 16.4 | 16.43 | 16.43 | +0.03 (+0.18%) | 13,543,833 |
6 Jan 2023 | CNY | 16.15 | 16.57 | 16.03 | 16.4 | 16.4 | +0.29 (+1.80%) | 18,958,894 |
5 Jan 2023 | CNY | 16.11 | 16.2 | 15.92 | 16.11 | 16.11 | +0.11 (+0.69%) | 15,983,087 |
4 Jan 2023 | CNY | 15.9 | 16.15 | 15.77 | 16 | 16 | +0.1 (+0.63%) | 21,589,510 |
3 Jan 2023 | CNY | 15.54 | 16 | 15.38 | 15.9 | 15.9 | +0.39 (+2.51%) | 27,123,877 |
30 Dec 2022 | CNY | 15.55 | 15.95 | 15.46 | 15.51 | 15.51 | -0.02 (-0.13%) | 16,499,567 |
29 Dec 2022 | CNY | 15.15 | 15.77 | 15.11 | 15.53 | 15.53 | +0.27 (+1.77%) | 14,568,078 |
28 Dec 2022 | CNY | 15.51 | 15.56 | 15.15 | 15.26 | 15.26 | -0.24 (-1.55%) | 16,222,606 |
27 Dec 2022 | CNY | 15.75 | 15.75 | 15.19 | 15.5 | 15.5 | -0.17 (-1.08%) | 18,433,066 |