Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 16.3 | 16.42 | 16.15 | 16.25 | 16.25 | +0.03 (+0.18%) | 1,529,200 |
22 Feb 2023 | CNY | 16.39 | 16.39 | 16.13 | 16.22 | 16.22 | -0.07 (-0.43%) | 1,889,983 |
21 Feb 2023 | CNY | 16.5 | 16.57 | 16.18 | 16.29 | 16.29 | -0.15 (-0.91%) | 2,052,540 |
20 Feb 2023 | CNY | 16.28 | 16.57 | 16.17 | 16.44 | 16.44 | +0.1 (+0.61%) | 1,793,300 |
17 Feb 2023 | CNY | 16.49 | 16.65 | 16.28 | 16.34 | 16.34 | -0.05 (-0.31%) | 2,842,004 |
16 Feb 2023 | CNY | 17 | 17.13 | 16.25 | 16.39 | 16.39 | -0.6 (-3.53%) | 2,400,800 |
15 Feb 2023 | CNY | 16.87 | 17.4 | 16.71 | 16.99 | 16.99 | +0.15 (+0.89%) | 2,597,500 |
14 Feb 2023 | CNY | 17 | 17.59 | 16.77 | 16.84 | 16.84 | -0.16 (-0.94%) | 2,804,700 |
13 Feb 2023 | CNY | 16.4 | 17.23 | 16.28 | 17 | 17 | +0.59 (+3.60%) | 3,751,800 |
10 Feb 2023 | CNY | 16.22 | 16.68 | 16.22 | 16.41 | 16.41 | +0.2 (+1.23%) | 2,991,700 |
9 Feb 2023 | CNY | 16.29 | 16.46 | 16.16 | 16.21 | 16.21 | +0.01 (+0.06%) | 2,138,325 |
8 Feb 2023 | CNY | 16.58 | 16.86 | 16.12 | 16.2 | 16.2 | -0.42 (-2.53%) | 3,245,500 |
7 Feb 2023 | CNY | 16.78 | 16.78 | 16.41 | 16.62 | 16.62 | -0.06 (-0.36%) | 2,545,100 |
6 Feb 2023 | CNY | 16.57 | 17.05 | 16.45 | 16.68 | 16.68 | -0.02 (-0.12%) | 3,287,100 |
3 Feb 2023 | CNY | 16.6 | 16.96 | 16.08 | 16.7 | 16.7 | 0.0 (0.0%) | 5,425,800 |
2 Feb 2023 | CNY | 15.88 | 17.27 | 15.6 | 16.7 | 16.7 | +0.82 (+5.16%) | 8,109,826 |
1 Feb 2023 | CNY | 14.48 | 16 | 14.48 | 15.88 | 15.88 | +0.57 (+3.72%) | 4,991,500 |
31 Jan 2023 | CNY | 15.05 | 15.48 | 15.05 | 15.31 | 15.31 | +0.21 (+1.39%) | 3,711,900 |
30 Jan 2023 | CNY | 14.93 | 15.39 | 14.93 | 15.1 | 15.1 | +0.27 (+1.82%) | 6,152,200 |
20 Jan 2023 | CNY | 14.87 | 15.31 | 14.7 | 14.83 | 14.83 | -0.08 (-0.54%) | 5,877,258 |
19 Jan 2023 | CNY | 14.88 | 15.23 | 14.19 | 14.91 | 14.91 | +0.81 (+5.74%) | 10,247,583 |
18 Jan 2023 | CNY | 14.1 | 14.24 | 14.03 | 14.1 | 14.1 | 0.0 (0.0%) | 1,266,100 |
17 Jan 2023 | CNY | 14.24 | 14.25 | 13.95 | 14.1 | 14.1 | -0.01 (-0.07%) | 2,603,400 |
16 Jan 2023 | CNY | 14.35 | 14.44 | 14.06 | 14.11 | 14.11 | -0.05 (-0.35%) | 2,474,300 |
13 Jan 2023 | CNY | 14.09 | 14.49 | 14.09 | 14.16 | 14.16 | +0.06 (+0.43%) | 2,125,300 |
12 Jan 2023 | CNY | 13.69 | 14.15 | 13.5 | 14.1 | 14.1 | +0.31 (+2.25%) | 2,435,100 |
11 Jan 2023 | CNY | 14.3 | 14.3 | 13.76 | 13.79 | 13.79 | -0.35 (-2.48%) | 2,415,100 |
10 Jan 2023 | CNY | 13.61 | 14.43 | 13.56 | 14.14 | 14.14 | +0.48 (+3.51%) | 4,715,092 |
9 Jan 2023 | CNY | 13.4 | 13.81 | 13.26 | 13.66 | 13.66 | +0.43 (+3.25%) | 2,385,000 |
6 Jan 2023 | CNY | 13.12 | 13.41 | 13.06 | 13.23 | 13.23 | +0.14 (+1.07%) | 2,566,300 |