Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | CNY | 18.9 | 18.99 | 18.66 | 18.71 | 18.71 | -0.14 (-0.74%) | 990,620 |
16 Feb 2023 | CNY | 19.26 | 19.45 | 18.72 | 18.85 | 18.85 | -0.41 (-2.13%) | 2,128,310 |
15 Feb 2023 | CNY | 19.34 | 19.41 | 19.2 | 19.26 | 19.26 | -0.07 (-0.36%) | 1,227,710 |
14 Feb 2023 | CNY | 19.5 | 19.51 | 19.17 | 19.33 | 19.33 | -0.08 (-0.41%) | 2,051,540 |
13 Feb 2023 | CNY | 19.55 | 19.73 | 19.33 | 19.41 | 19.41 | +0.02 (+0.10%) | 1,822,530 |
10 Feb 2023 | CNY | 19.42 | 19.96 | 19.28 | 19.39 | 19.39 | -0.1 (-0.51%) | 1,906,310 |
9 Feb 2023 | CNY | 19.49 | 19.51 | 19.24 | 19.49 | 19.49 | -0.12 (-0.61%) | 1,902,430 |
8 Feb 2023 | CNY | 19.04 | 20.08 | 19.04 | 19.61 | 19.61 | +0.57 (+2.99%) | 3,337,330 |
7 Feb 2023 | CNY | 18.8 | 19.13 | 18.78 | 19.04 | 19.04 | +0.21 (+1.12%) | 907,790 |
6 Feb 2023 | CNY | 18.74 | 18.9 | 18.59 | 18.83 | 18.83 | +0.09 (+0.48%) | 877,350 |
3 Feb 2023 | CNY | 18.85 | 18.88 | 18.54 | 18.74 | 18.74 | -0.05 (-0.27%) | 935,600 |
2 Feb 2023 | CNY | 18.81 | 18.87 | 18.6 | 18.79 | 18.79 | +0.04 (+0.21%) | 846,810 |
1 Feb 2023 | CNY | 18.63 | 18.78 | 18.58 | 18.75 | 18.75 | +0.12 (+0.64%) | 1,206,900 |
31 Jan 2023 | CNY | 18.33 | 18.64 | 18.17 | 18.63 | 18.63 | +0.3 (+1.64%) | 1,274,900 |
30 Jan 2023 | CNY | 18.55 | 18.55 | 18.28 | 18.33 | 18.33 | +0.09 (+0.49%) | 1,072,170 |
20 Jan 2023 | CNY | 18.1 | 18.3 | 17.91 | 18.24 | 18.24 | +0.25 (+1.39%) | 1,212,070 |
19 Jan 2023 | CNY | 17.96 | 18 | 17.83 | 17.99 | 17.99 | +0.03 (+0.17%) | 677,200 |
18 Jan 2023 | CNY | 17.75 | 18.02 | 17.75 | 17.96 | 17.96 | +0.01 (+0.06%) | 1,246,250 |
17 Jan 2023 | CNY | 18.04 | 18.14 | 17.76 | 17.95 | 17.95 | -0.12 (-0.66%) | 1,409,810 |
16 Jan 2023 | CNY | 17.92 | 18.1 | 17.85 | 18.07 | 18.07 | +0.21 (+1.18%) | 841,680 |
13 Jan 2023 | CNY | 17.94 | 17.96 | 17.72 | 17.86 | 17.86 | -0.07 (-0.39%) | 638,340 |
12 Jan 2023 | CNY | 18.06 | 18.13 | 17.9 | 17.93 | 17.93 | -0.1 (-0.55%) | 677,540 |
11 Jan 2023 | CNY | 17.98 | 18.26 | 17.98 | 18.03 | 18.03 | -0.01 (-0.06%) | 905,190 |
10 Jan 2023 | CNY | 18.12 | 18.24 | 17.97 | 18.04 | 18.04 | -0.12 (-0.66%) | 991,880 |
9 Jan 2023 | CNY | 18.19 | 18.26 | 17.98 | 18.16 | 18.16 | -0.03 (-0.16%) | 1,186,370 |
6 Jan 2023 | CNY | 18.22 | 18.39 | 18.09 | 18.19 | 18.19 | 0.0 (0.0%) | 1,039,340 |
5 Jan 2023 | CNY | 18.27 | 18.35 | 18.09 | 18.19 | 18.19 | -0.18 (-0.98%) | 1,287,940 |
4 Jan 2023 | CNY | 18.36 | 18.5 | 18.2 | 18.37 | 18.37 | -0.23 (-1.24%) | 1,088,300 |
3 Jan 2023 | CNY | 18.7 | 18.7 | 18.13 | 18.6 | 18.6 | +0.02 (+0.11%) | 1,803,680 |
30 Dec 2022 | CNY | 18.17 | 19.43 | 17.93 | 18.58 | 18.58 | +0.53 (+2.94%) | 2,830,160 |