Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 14 | 14 | 13.79 | 13.98 | 13.98 | -0.03 (-0.21%) | 527,480 |
21 Feb 2023 | CNY | 14.15 | 14.19 | 13.88 | 14.01 | 14.01 | -0.01 (-0.07%) | 617,400 |
20 Feb 2023 | CNY | 14.13 | 14.24 | 13.99 | 14.02 | 14.02 | +0.02 (+0.14%) | 861,380 |
17 Feb 2023 | CNY | 14.03 | 14.35 | 14 | 14 | 14 | -0.02 (-0.14%) | 1,093,708 |
16 Feb 2023 | CNY | 14.48 | 14.53 | 13.96 | 14.02 | 14.02 | -0.4 (-2.77%) | 1,403,840 |
15 Feb 2023 | CNY | 14.46 | 14.56 | 14.32 | 14.42 | 14.42 | -0.04 (-0.28%) | 1,503,320 |
14 Feb 2023 | CNY | 14.55 | 14.55 | 14.35 | 14.46 | 14.46 | -0.08 (-0.55%) | 714,180 |
13 Feb 2023 | CNY | 14.63 | 14.63 | 14.31 | 14.54 | 14.54 | +0.05 (+0.35%) | 1,445,100 |
10 Feb 2023 | CNY | 14.59 | 14.69 | 14.34 | 14.49 | 14.49 | +0.06 (+0.42%) | 1,184,220 |
9 Feb 2023 | CNY | 14.11 | 14.46 | 14.11 | 14.43 | 14.43 | +0.15 (+1.05%) | 1,075,040 |
8 Feb 2023 | CNY | 14.31 | 14.47 | 14.25 | 14.28 | 14.28 | -0.06 (-0.42%) | 984,340 |
7 Feb 2023 | CNY | 14.3 | 14.46 | 14.19 | 14.34 | 14.34 | +0.04 (+0.28%) | 1,066,800 |
6 Feb 2023 | CNY | 14.34 | 14.4 | 14.18 | 14.3 | 14.3 | +0.08 (+0.56%) | 844,200 |
3 Feb 2023 | CNY | 14.22 | 14.38 | 14.14 | 14.22 | 14.22 | +0.01 (+0.07%) | 747,700 |
2 Feb 2023 | CNY | 14.24 | 14.33 | 14.01 | 14.21 | 14.21 | +0.04 (+0.28%) | 1,048,400 |
1 Feb 2023 | CNY | 13.99 | 14.25 | 13.87 | 14.17 | 14.17 | +0.18 (+1.29%) | 1,513,400 |
31 Jan 2023 | CNY | 13.56 | 14.06 | 13.45 | 13.99 | 13.99 | +0.38 (+2.79%) | 1,842,120 |
30 Jan 2023 | CNY | 13.6 | 13.72 | 13.55 | 13.61 | 13.61 | +0.11 (+0.81%) | 970,700 |
20 Jan 2023 | CNY | 13.44 | 13.51 | 13.35 | 13.5 | 13.5 | +0.06 (+0.45%) | 695,060 |
19 Jan 2023 | CNY | 13.33 | 13.49 | 13.28 | 13.44 | 13.44 | +0.1 (+0.75%) | 1,026,800 |
18 Jan 2023 | CNY | 13.18 | 13.35 | 13.06 | 13.34 | 13.34 | +0.28 (+2.14%) | 856,968 |
17 Jan 2023 | CNY | 13.29 | 13.29 | 13 | 13.06 | 13.06 | -0.19 (-1.43%) | 945,179 |
16 Jan 2023 | CNY | 13.15 | 13.28 | 13.1 | 13.25 | 13.25 | +0.1 (+0.76%) | 626,608 |
13 Jan 2023 | CNY | 13.29 | 13.29 | 13.08 | 13.15 | 13.15 | -0.05 (-0.38%) | 656,000 |
12 Jan 2023 | CNY | 13.2 | 13.35 | 13.07 | 13.2 | 13.2 | +0.05 (+0.38%) | 647,500 |
11 Jan 2023 | CNY | 13.44 | 13.48 | 13.11 | 13.15 | 13.15 | -0.29 (-2.16%) | 1,322,580 |
10 Jan 2023 | CNY | 13.38 | 13.64 | 13.35 | 13.44 | 13.44 | 0.0 (0.0%) | 529,680 |
9 Jan 2023 | CNY | 13.59 | 13.62 | 13.39 | 13.44 | 13.44 | -0.05 (-0.37%) | 605,540 |
6 Jan 2023 | CNY | 13.8 | 13.87 | 13.47 | 13.49 | 13.49 | -0.21 (-1.53%) | 833,200 |
5 Jan 2023 | CNY | 13.98 | 13.98 | 13.61 | 13.7 | 13.7 | -0.05 (-0.36%) | 902,540 |