Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 12.87 | 13.16 | 12.82 | 13.01 | 13.01 | +0.04 (+0.31%) | 12,330,496 |
21 Feb 2023 | CNY | 13.05 | 13.1 | 12.8 | 12.97 | 12.97 | -0.07 (-0.54%) | 12,797,401 |
20 Feb 2023 | CNY | 12.84 | 13.09 | 12.7 | 13.04 | 13.04 | +0.16 (+1.24%) | 16,973,959 |
17 Feb 2023 | CNY | 12.93 | 13.24 | 12.84 | 12.88 | 12.88 | 0.0 (0.0%) | 19,854,878 |
16 Feb 2023 | CNY | 12.9 | 13.3 | 12.81 | 12.88 | 12.88 | 0.0 (0.0%) | 24,052,389 |
15 Feb 2023 | CNY | 13.03 | 13.08 | 12.83 | 12.88 | 12.88 | -0.14 (-1.08%) | 15,618,541 |
14 Feb 2023 | CNY | 12.67 | 13.17 | 12.63 | 13.02 | 13.02 | +0.42 (+3.33%) | 33,201,479 |
13 Feb 2023 | CNY | 12.13 | 12.68 | 12.12 | 12.6 | 12.6 | +0.47 (+3.87%) | 32,243,091 |
10 Feb 2023 | CNY | 12.05 | 12.16 | 12.03 | 12.13 | 12.13 | +0.05 (+0.41%) | 10,184,917 |
9 Feb 2023 | CNY | 11.9 | 12.1 | 11.88 | 12.08 | 12.08 | +0.15 (+1.26%) | 8,565,044 |
8 Feb 2023 | CNY | 12.08 | 12.12 | 11.91 | 11.93 | 11.93 | -0.15 (-1.24%) | 11,096,020 |
7 Feb 2023 | CNY | 12.13 | 12.23 | 12.03 | 12.08 | 12.08 | -0.02 (-0.17%) | 10,356,164 |
6 Feb 2023 | CNY | 12.21 | 12.3 | 12.09 | 12.1 | 12.1 | -0.26 (-2.10%) | 12,473,267 |
3 Feb 2023 | CNY | 12.61 | 12.64 | 12.18 | 12.36 | 12.36 | -0.29 (-2.29%) | 17,204,891 |
2 Feb 2023 | CNY | 12.18 | 12.76 | 12.13 | 12.65 | 12.65 | +0.47 (+3.86%) | 28,572,543 |
1 Feb 2023 | CNY | 12.06 | 12.18 | 12.06 | 12.18 | 12.18 | +0.05 (+0.41%) | 8,961,748 |
31 Jan 2023 | CNY | 12.05 | 12.24 | 11.96 | 12.13 | 12.13 | +0.1 (+0.83%) | 10,927,860 |
30 Jan 2023 | CNY | 12.28 | 12.3 | 12 | 12.03 | 12.03 | -0.1 (-0.82%) | 12,755,692 |
20 Jan 2023 | CNY | 12.18 | 12.23 | 12.04 | 12.13 | 12.13 | -0.06 (-0.49%) | 7,932,851 |
19 Jan 2023 | CNY | 12.22 | 12.25 | 12.03 | 12.19 | 12.19 | -0.07 (-0.57%) | 7,741,188 |
18 Jan 2023 | CNY | 12.46 | 12.55 | 12.21 | 12.26 | 12.26 | -0.2 (-1.61%) | 8,949,656 |
17 Jan 2023 | CNY | 12.54 | 12.6 | 12.39 | 12.46 | 12.46 | -0.08 (-0.64%) | 8,195,493 |
16 Jan 2023 | CNY | 12.43 | 12.74 | 12.33 | 12.54 | 12.54 | +0.22 (+1.79%) | 17,280,983 |
13 Jan 2023 | CNY | 11.87 | 12.65 | 11.85 | 12.32 | 12.32 | +0.47 (+3.97%) | 20,013,093 |
12 Jan 2023 | CNY | 12.1 | 12.12 | 11.82 | 11.85 | 11.85 | -0.23 (-1.90%) | 10,652,756 |
11 Jan 2023 | CNY | 12.28 | 12.28 | 11.97 | 12.08 | 12.08 | -0.1 (-0.82%) | 8,844,818 |
10 Jan 2023 | CNY | 12.1 | 12.33 | 12.03 | 12.18 | 12.18 | +0.09 (+0.74%) | 14,820,636 |
9 Jan 2023 | CNY | 11.83 | 12.19 | 11.83 | 12.09 | 12.09 | +0.21 (+1.77%) | 13,864,751 |
6 Jan 2023 | CNY | 12.09 | 12.09 | 11.82 | 11.88 | 11.88 | -0.23 (-1.90%) | 10,963,632 |
5 Jan 2023 | CNY | 11.94 | 12.22 | 11.82 | 12.11 | 12.11 | +0.21 (+1.76%) | 12,395,033 |