Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 16.21 | 17.14 | 16.18 | 16.79 | 16.79 | +0.44 (+2.69%) | 5,716,600 |
21 Feb 2023 | CNY | 16.27 | 16.65 | 16.18 | 16.35 | 16.35 | +0.09 (+0.55%) | 2,979,800 |
20 Feb 2023 | CNY | 16.3 | 16.39 | 16.09 | 16.26 | 16.26 | -0.04 (-0.25%) | 3,126,829 |
17 Feb 2023 | CNY | 16.65 | 16.79 | 16.25 | 16.3 | 16.3 | -0.32 (-1.93%) | 4,543,800 |
16 Feb 2023 | CNY | 16.83 | 17.18 | 16.41 | 16.62 | 16.62 | -0.26 (-1.54%) | 6,059,959 |
15 Feb 2023 | CNY | 16.41 | 16.92 | 16.41 | 16.88 | 16.88 | +0.42 (+2.55%) | 4,828,561 |
14 Feb 2023 | CNY | 16.4 | 16.49 | 16.25 | 16.46 | 16.46 | +0.15 (+0.92%) | 2,988,578 |
13 Feb 2023 | CNY | 16.2 | 16.45 | 16.12 | 16.31 | 16.31 | +0.09 (+0.55%) | 2,680,900 |
10 Feb 2023 | CNY | 16.2 | 16.32 | 16.1 | 16.22 | 16.22 | +0.03 (+0.19%) | 2,938,200 |
9 Feb 2023 | CNY | 15.98 | 16.21 | 15.8 | 16.19 | 16.19 | +0.21 (+1.31%) | 3,473,300 |
8 Feb 2023 | CNY | 16 | 16.25 | 15.93 | 15.98 | 15.98 | -0.1 (-0.62%) | 3,570,300 |
7 Feb 2023 | CNY | 15.87 | 16.42 | 15.73 | 16.08 | 16.08 | +0.28 (+1.77%) | 5,612,900 |
6 Feb 2023 | CNY | 15.91 | 16.03 | 15.7 | 15.8 | 15.8 | -0.09 (-0.57%) | 2,813,982 |
3 Feb 2023 | CNY | 15.81 | 15.97 | 15.74 | 15.89 | 15.89 | +0.08 (+0.51%) | 3,982,877 |
2 Feb 2023 | CNY | 15.72 | 15.98 | 15.7 | 15.81 | 15.81 | +0.09 (+0.57%) | 3,577,083 |
1 Feb 2023 | CNY | 15.6 | 15.77 | 15.54 | 15.72 | 15.72 | +0.12 (+0.77%) | 3,536,200 |
31 Jan 2023 | CNY | 15.72 | 15.77 | 15.45 | 15.6 | 15.6 | -0.02 (-0.13%) | 3,276,400 |
30 Jan 2023 | CNY | 15.98 | 15.99 | 15.55 | 15.62 | 15.62 | -0.11 (-0.70%) | 4,195,000 |
20 Jan 2023 | CNY | 14.99 | 15.85 | 14.7 | 15.73 | 15.73 | +0.16 (+1.03%) | 10,361,977 |
19 Jan 2023 | CNY | 16.6 | 16.6 | 15.44 | 15.57 | 15.57 | +0.48 (+3.18%) | 18,318,990 |
18 Jan 2023 | CNY | 14.99 | 15.16 | 14.9 | 15.09 | 15.09 | +0.02 (+0.13%) | 2,109,800 |
17 Jan 2023 | CNY | 15.08 | 15.24 | 15 | 15.07 | 15.07 | -0.1 (-0.66%) | 2,231,711 |
16 Jan 2023 | CNY | 15.17 | 15.37 | 15.1 | 15.17 | 15.17 | -0.01 (-0.07%) | 2,958,201 |
13 Jan 2023 | CNY | 15.2 | 15.29 | 15.05 | 15.18 | 15.18 | +0.04 (+0.26%) | 1,968,301 |
12 Jan 2023 | CNY | 15.29 | 15.34 | 15 | 15.14 | 15.14 | +0.01 (+0.07%) | 3,708,311 |
11 Jan 2023 | CNY | 15.77 | 15.85 | 15.04 | 15.13 | 15.13 | -0.49 (-3.14%) | 7,309,700 |
10 Jan 2023 | CNY | 16.09 | 16.2 | 15.54 | 15.62 | 15.62 | -0.49 (-3.04%) | 4,000,221 |
9 Jan 2023 | CNY | 15.89 | 16.3 | 15.89 | 16.11 | 16.11 | +0.27 (+1.70%) | 3,560,422 |
6 Jan 2023 | CNY | 15.85 | 16.12 | 15.75 | 15.84 | 15.84 | +0.04 (+0.25%) | 2,309,315 |
5 Jan 2023 | CNY | 15.44 | 15.91 | 15.25 | 15.8 | 15.8 | +0.36 (+2.33%) | 4,504,579 |