Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2023 | CNY | 15.24 | 15.79 | 15.1 | 15.21 | 15.21 | -0.07 (-0.46%) | 1,732,100 |
13 Feb 2023 | CNY | 15.18 | 15.45 | 15.12 | 15.28 | 15.28 | +0.03 (+0.20%) | 1,626,344 |
10 Feb 2023 | CNY | 15.5 | 15.66 | 15.16 | 15.25 | 15.25 | -0.17 (-1.10%) | 2,231,300 |
9 Feb 2023 | CNY | 15.84 | 15.84 | 15.07 | 15.42 | 15.42 | -0.2 (-1.28%) | 4,719,988 |
8 Feb 2023 | CNY | 15.6 | 16.95 | 15.19 | 15.62 | 15.62 | +0.21 (+1.36%) | 9,654,677 |
7 Feb 2023 | CNY | 15.55 | 15.55 | 15.3 | 15.41 | 15.41 | +0.01 (+0.06%) | 2,280,631 |
6 Feb 2023 | CNY | 15.4 | 15.68 | 15.31 | 15.4 | 15.4 | -0.16 (-1.03%) | 1,403,000 |
3 Feb 2023 | CNY | 15.66 | 15.86 | 15.48 | 15.56 | 15.56 | -0.06 (-0.38%) | 1,117,900 |
2 Feb 2023 | CNY | 15.66 | 15.8 | 15.52 | 15.62 | 15.62 | +0.05 (+0.32%) | 1,583,614 |
1 Feb 2023 | CNY | 15.34 | 15.64 | 15.33 | 15.57 | 15.57 | +0.21 (+1.37%) | 1,600,100 |
31 Jan 2023 | CNY | 14.75 | 15.65 | 14.75 | 15.36 | 15.36 | +0.41 (+2.74%) | 2,726,300 |
30 Jan 2023 | CNY | 15.24 | 15.56 | 14.91 | 14.95 | 14.95 | -0.29 (-1.90%) | 1,429,900 |
20 Jan 2023 | CNY | 15.25 | 15.4 | 15.15 | 15.24 | 15.24 | +0.08 (+0.53%) | 1,423,800 |
19 Jan 2023 | CNY | 14.7 | 15.22 | 14.61 | 15.16 | 15.16 | +0.46 (+3.13%) | 1,978,500 |
18 Jan 2023 | CNY | 14.08 | 14.74 | 14.01 | 14.7 | 14.7 | +0.33 (+2.30%) | 1,795,900 |
17 Jan 2023 | CNY | 14.2 | 14.47 | 13.91 | 14.37 | 14.37 | +0.24 (+1.70%) | 1,307,800 |
16 Jan 2023 | CNY | 14.09 | 14.18 | 13.6 | 14.13 | 14.13 | +0.17 (+1.22%) | 1,032,100 |
13 Jan 2023 | CNY | 14.24 | 14.25 | 13.86 | 13.96 | 13.96 | -0.16 (-1.13%) | 936,900 |
12 Jan 2023 | CNY | 14.01 | 14.2 | 13.88 | 14.12 | 14.12 | +0.1 (+0.71%) | 1,125,900 |
11 Jan 2023 | CNY | 14.38 | 14.38 | 13.81 | 14.02 | 14.02 | -0.26 (-1.82%) | 1,454,800 |
10 Jan 2023 | CNY | 13.89 | 14.36 | 13.81 | 14.28 | 14.28 | +0.41 (+2.96%) | 2,091,800 |
9 Jan 2023 | CNY | 13.86 | 14 | 13.83 | 13.87 | 13.87 | +0.04 (+0.29%) | 851,400 |
6 Jan 2023 | CNY | 13.85 | 14.06 | 13.73 | 13.83 | 13.83 | -0.09 (-0.65%) | 860,900 |
5 Jan 2023 | CNY | 14.19 | 14.19 | 13.83 | 13.92 | 13.92 | -0.03 (-0.22%) | 1,436,600 |
4 Jan 2023 | CNY | 14.24 | 14.24 | 13.75 | 13.95 | 13.95 | -0.02 (-0.14%) | 1,102,000 |
3 Jan 2023 | CNY | 13.45 | 14.04 | 13.42 | 13.97 | 13.97 | +0.57 (+4.25%) | 1,053,900 |
30 Dec 2022 | CNY | 13.41 | 13.54 | 13.27 | 13.4 | 13.4 | +0.08 (+0.60%) | 807,900 |
29 Dec 2022 | CNY | 13.47 | 13.7 | 13.28 | 13.32 | 13.32 | -0.08 (-0.60%) | 1,000,749 |
28 Dec 2022 | CNY | 14.09 | 14.24 | 13.35 | 13.4 | 13.4 | -0.7 (-4.96%) | 1,656,100 |
27 Dec 2022 | CNY | 13.78 | 14.2 | 13.6 | 14.1 | 14.1 | +0.43 (+3.15%) | 1,772,500 |