Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 15.27 | 15.44 | 15.25 | 15.41 | 15.41 | +0.15 (+0.98%) | 5,009,473 |
22 Feb 2023 | CNY | 15.17 | 15.3 | 15.1 | 15.26 | 15.26 | +0.05 (+0.33%) | 4,605,321 |
21 Feb 2023 | CNY | 15.18 | 15.47 | 15.06 | 15.21 | 15.21 | +0.03 (+0.20%) | 6,622,975 |
20 Feb 2023 | CNY | 14.8 | 15.28 | 14.72 | 15.18 | 15.18 | +0.33 (+2.22%) | 8,618,679 |
17 Feb 2023 | CNY | 14.92 | 15.08 | 14.81 | 14.85 | 14.85 | -0.1 (-0.67%) | 6,661,131 |
16 Feb 2023 | CNY | 15.2 | 15.26 | 14.79 | 14.95 | 14.95 | -0.14 (-0.93%) | 10,164,731 |
15 Feb 2023 | CNY | 15.23 | 15.24 | 14.75 | 15.09 | 15.09 | -0.09 (-0.59%) | 11,063,698 |
14 Feb 2023 | CNY | 15.26 | 15.73 | 15.07 | 15.18 | 15.18 | -0.08 (-0.52%) | 16,770,900 |
13 Feb 2023 | CNY | 14.5 | 15.26 | 14.5 | 15.26 | 15.26 | +0.85 (+5.90%) | 28,556,267 |
10 Feb 2023 | CNY | 14.6 | 14.74 | 14.31 | 14.41 | 14.41 | -0.49 (-3.29%) | 23,788,922 |
9 Feb 2023 | CNY | 15.76 | 15.76 | 14.26 | 14.9 | 14.9 | -0.94 (-5.93%) | 56,426,907 |
8 Feb 2023 | CNY | 16.4 | 16.44 | 15.8 | 15.84 | 15.84 | -0.47 (-2.88%) | 16,760,801 |
7 Feb 2023 | CNY | 16.54 | 16.65 | 16.18 | 16.31 | 16.31 | -0.19 (-1.15%) | 9,479,188 |
6 Feb 2023 | CNY | 17.94 | 17.94 | 16.18 | 16.5 | 16.5 | -1.48 (-8.23%) | 23,444,775 |
3 Feb 2023 | CNY | 17.7 | 18.24 | 17.7 | 17.98 | 17.98 | +0.08 (+0.45%) | 8,656,843 |
2 Feb 2023 | CNY | 17.74 | 17.9 | 17.39 | 17.9 | 17.9 | +0.14 (+0.79%) | 6,483,461 |
1 Feb 2023 | CNY | 17.81 | 17.93 | 17.66 | 17.76 | 17.76 | +0.03 (+0.17%) | 5,296,300 |
31 Jan 2023 | CNY | 17.56 | 17.95 | 17.55 | 17.73 | 17.73 | +0.29 (+1.66%) | 5,799,217 |
30 Jan 2023 | CNY | 17.51 | 17.99 | 17.3 | 17.44 | 17.44 | +0.26 (+1.51%) | 8,022,170 |
20 Jan 2023 | CNY | 16.87 | 17.33 | 16.86 | 17.18 | 17.18 | +0.32 (+1.90%) | 6,035,410 |
19 Jan 2023 | CNY | 16.48 | 16.93 | 16.4 | 16.86 | 16.86 | +0.32 (+1.93%) | 4,240,064 |
18 Jan 2023 | CNY | 16.35 | 16.67 | 16 | 16.54 | 16.54 | +0.3 (+1.85%) | 4,241,732 |
17 Jan 2023 | CNY | 16.26 | 16.49 | 16.21 | 16.24 | 16.24 | 0.0 (0.0%) | 2,716,601 |
16 Jan 2023 | CNY | 16.23 | 16.38 | 16.05 | 16.24 | 16.24 | +0.08 (+0.50%) | 2,908,764 |
13 Jan 2023 | CNY | 15.99 | 16.16 | 15.87 | 16.16 | 16.16 | +0.2 (+1.25%) | 2,459,348 |
12 Jan 2023 | CNY | 16.05 | 16.29 | 15.93 | 15.96 | 15.96 | -0.16 (-0.99%) | 2,740,495 |
11 Jan 2023 | CNY | 16.32 | 16.44 | 16.07 | 16.12 | 16.12 | -0.19 (-1.16%) | 3,446,340 |
10 Jan 2023 | CNY | 16.9 | 16.9 | 16.26 | 16.31 | 16.31 | -0.68 (-4.00%) | 6,231,218 |
9 Jan 2023 | CNY | 16.25 | 17.38 | 16.1 | 16.99 | 16.99 | +0.74 (+4.55%) | 9,222,903 |
6 Jan 2023 | CNY | 16.09 | 16.41 | 15.93 | 16.25 | 16.25 | +0.16 (+0.99%) | 3,868,764 |