Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | CNY | 16.24 | 16.49 | 16.16 | 16.23 | 16.23 | +0.07 (+0.43%) | 827,800 |
16 Feb 2023 | CNY | 16.53 | 16.6 | 16.03 | 16.16 | 16.16 | -0.31 (-1.88%) | 977,800 |
15 Feb 2023 | CNY | 16.65 | 16.67 | 16.44 | 16.47 | 16.47 | -0.14 (-0.84%) | 713,700 |
14 Feb 2023 | CNY | 16.71 | 16.78 | 16.57 | 16.61 | 16.61 | -0.16 (-0.95%) | 828,653 |
13 Feb 2023 | CNY | 16.59 | 16.84 | 16.41 | 16.77 | 16.77 | +0.35 (+2.13%) | 1,052,100 |
10 Feb 2023 | CNY | 16.48 | 16.59 | 16.37 | 16.42 | 16.42 | -0.03 (-0.18%) | 660,200 |
9 Feb 2023 | CNY | 16.35 | 16.47 | 16.25 | 16.45 | 16.45 | +0.1 (+0.61%) | 666,750 |
8 Feb 2023 | CNY | 16.39 | 16.43 | 16.25 | 16.35 | 16.35 | -0.01 (-0.06%) | 571,200 |
7 Feb 2023 | CNY | 16.33 | 16.43 | 16.2 | 16.36 | 16.36 | +0.02 (+0.12%) | 569,700 |
6 Feb 2023 | CNY | 16.43 | 16.5 | 16.11 | 16.34 | 16.34 | +0.12 (+0.74%) | 896,600 |
3 Feb 2023 | CNY | 16.35 | 16.41 | 16.09 | 16.22 | 16.22 | -0.18 (-1.10%) | 778,400 |
2 Feb 2023 | CNY | 16.37 | 16.47 | 16.27 | 16.4 | 16.4 | +0.06 (+0.37%) | 1,085,418 |
1 Feb 2023 | CNY | 16.14 | 16.43 | 16.13 | 16.34 | 16.34 | +0.2 (+1.24%) | 736,412 |
31 Jan 2023 | CNY | 16.16 | 16.24 | 16.02 | 16.14 | 16.14 | -0.04 (-0.25%) | 493,317 |
30 Jan 2023 | CNY | 16.12 | 16.23 | 16.02 | 16.18 | 16.18 | +0.14 (+0.87%) | 857,900 |
20 Jan 2023 | CNY | 16.14 | 16.25 | 15.87 | 16.04 | 16.04 | -0.02 (-0.12%) | 606,900 |
19 Jan 2023 | CNY | 15.91 | 16.2 | 15.85 | 16.06 | 16.06 | +0.12 (+0.75%) | 783,616 |
18 Jan 2023 | CNY | 15.93 | 16.04 | 15.81 | 15.94 | 15.94 | 0.0 (0.0%) | 531,176 |
17 Jan 2023 | CNY | 15.88 | 16.14 | 15.8 | 15.94 | 15.94 | -0.03 (-0.19%) | 539,360 |
16 Jan 2023 | CNY | 15.71 | 16.11 | 15.56 | 15.97 | 15.97 | +0.26 (+1.65%) | 969,687 |
13 Jan 2023 | CNY | 15.42 | 15.74 | 15.32 | 15.71 | 15.71 | +0.36 (+2.35%) | 995,018 |
12 Jan 2023 | CNY | 15.35 | 15.48 | 15.21 | 15.35 | 15.35 | 0.0 (0.0%) | 696,300 |
11 Jan 2023 | CNY | 15.42 | 15.6 | 15.34 | 15.35 | 15.35 | -0.13 (-0.84%) | 565,160 |
10 Jan 2023 | CNY | 15.55 | 15.63 | 15.43 | 15.48 | 15.48 | -0.09 (-0.58%) | 899,053 |
9 Jan 2023 | CNY | 15.69 | 15.73 | 15.52 | 15.57 | 15.57 | +0.01 (+0.06%) | 433,290 |
6 Jan 2023 | CNY | 15.76 | 15.81 | 15.51 | 15.56 | 15.56 | -0.26 (-1.64%) | 684,900 |
5 Jan 2023 | CNY | 15.86 | 15.88 | 15.72 | 15.82 | 15.82 | -0.02 (-0.13%) | 411,090 |
4 Jan 2023 | CNY | 15.82 | 15.86 | 15.66 | 15.84 | 15.84 | +0.06 (+0.38%) | 530,453 |
3 Jan 2023 | CNY | 15.6 | 15.95 | 15.6 | 15.78 | 15.78 | +0.17 (+1.09%) | 452,000 |
30 Dec 2022 | CNY | 15.53 | 15.63 | 15.36 | 15.61 | 15.61 | +0.08 (+0.52%) | 488,070 |