Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | CNY | 18.25 | 18.49 | 18.06 | 18.32 | 18.32 | -0.02 (-0.11%) | 3,539,032 |
10 Mar 2023 | CNY | 18.35 | 18.56 | 18.25 | 18.34 | 18.34 | -0.14 (-0.76%) | 2,369,723 |
9 Mar 2023 | CNY | 18.87 | 18.92 | 18.31 | 18.48 | 18.48 | -0.2 (-1.07%) | 2,762,660 |
8 Mar 2023 | CNY | 18.68 | 18.77 | 18.45 | 18.68 | 18.68 | +0.03 (+0.16%) | 2,130,030 |
7 Mar 2023 | CNY | 18.82 | 18.97 | 18.56 | 18.65 | 18.65 | -0.17 (-0.90%) | 4,728,980 |
6 Mar 2023 | CNY | 18.54 | 19.01 | 18.18 | 18.82 | 18.82 | +0.28 (+1.51%) | 5,794,113 |
3 Mar 2023 | CNY | 18.38 | 18.7 | 18.02 | 18.54 | 18.54 | +0.39 (+2.15%) | 7,775,998 |
2 Mar 2023 | CNY | 18.1 | 18.26 | 17.89 | 18.15 | 18.15 | +0.07 (+0.39%) | 4,933,243 |
1 Mar 2023 | CNY | 18.29 | 18.52 | 17.92 | 18.08 | 18.08 | -0.11 (-0.60%) | 6,446,365 |
28 Feb 2023 | CNY | 17.12 | 18.23 | 17.12 | 18.19 | 18.19 | +1 (+5.82%) | 11,633,124 |
27 Feb 2023 | CNY | 17.05 | 17.36 | 16.96 | 17.19 | 17.19 | +0.19 (+1.12%) | 2,451,900 |
24 Feb 2023 | CNY | 17.22 | 17.22 | 16.81 | 17 | 17 | -0.15 (-0.87%) | 2,045,200 |
23 Feb 2023 | CNY | 17.04 | 17.2 | 16.91 | 17.15 | 17.15 | +0.14 (+0.82%) | 1,865,320 |
22 Feb 2023 | CNY | 17.23 | 17.23 | 16.96 | 17.01 | 17.01 | -0.23 (-1.33%) | 1,723,300 |
21 Feb 2023 | CNY | 17.16 | 17.33 | 17.1 | 17.24 | 17.24 | +0.08 (+0.47%) | 1,621,600 |
20 Feb 2023 | CNY | 16.99 | 17.16 | 16.84 | 17.16 | 17.16 | +0.16 (+0.94%) | 2,687,759 |
17 Feb 2023 | CNY | 17.18 | 17.22 | 17 | 17 | 17 | -0.1 (-0.58%) | 1,782,300 |
16 Feb 2023 | CNY | 17.74 | 17.74 | 17.07 | 17.1 | 17.1 | -0.59 (-3.34%) | 4,200,300 |
15 Feb 2023 | CNY | 17.61 | 17.86 | 17.46 | 17.69 | 17.69 | +0.1 (+0.57%) | 2,513,177 |
14 Feb 2023 | CNY | 17.77 | 17.79 | 17.47 | 17.59 | 17.59 | -0.12 (-0.68%) | 2,078,825 |
13 Feb 2023 | CNY | 17.73 | 17.8 | 17.53 | 17.71 | 17.71 | +0.01 (+0.06%) | 2,436,400 |
10 Feb 2023 | CNY | 17.87 | 18.05 | 17.68 | 17.7 | 17.7 | -0.28 (-1.56%) | 3,029,600 |
9 Feb 2023 | CNY | 17.75 | 18.05 | 17.61 | 17.98 | 17.98 | +0.25 (+1.41%) | 4,463,272 |
8 Feb 2023 | CNY | 17.89 | 17.95 | 17.67 | 17.73 | 17.73 | -0.19 (-1.06%) | 3,266,542 |
7 Feb 2023 | CNY | 17.48 | 18.06 | 17.33 | 17.92 | 17.92 | +0.54 (+3.11%) | 7,242,171 |
6 Feb 2023 | CNY | 17.05 | 17.46 | 16.91 | 17.38 | 17.38 | +0.34 (+2.00%) | 5,138,809 |
3 Feb 2023 | CNY | 17.23 | 17.23 | 16.74 | 17.04 | 17.04 | -0.23 (-1.33%) | 4,050,740 |
2 Feb 2023 | CNY | 17.13 | 17.44 | 16.97 | 17.27 | 17.27 | +0.21 (+1.23%) | 3,356,778 |
1 Feb 2023 | CNY | 17.04 | 17.21 | 16.96 | 17.06 | 17.06 | -0.01 (-0.06%) | 2,656,078 |
31 Jan 2023 | CNY | 17.2 | 17.29 | 16.91 | 17.07 | 17.07 | -0.4 (-2.29%) | 4,477,447 |