Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 16.15 | 16.15 | 15.79 | 15.92 | 15.92 | -0.07 (-0.44%) | 419,900 |
22 Feb 2023 | CNY | 15.82 | 16.08 | 15.75 | 15.99 | 15.99 | +0.22 (+1.40%) | 705,600 |
21 Feb 2023 | CNY | 15.82 | 15.96 | 15.64 | 15.77 | 15.77 | +0.01 (+0.06%) | 696,700 |
20 Feb 2023 | CNY | 15.95 | 15.95 | 15.5 | 15.76 | 15.76 | +0.01 (+0.06%) | 1,115,200 |
17 Feb 2023 | CNY | 15.73 | 16.13 | 15.69 | 15.75 | 15.75 | -0.03 (-0.19%) | 629,200 |
16 Feb 2023 | CNY | 16.1 | 16.25 | 15.69 | 15.78 | 15.78 | -0.3 (-1.87%) | 811,300 |
15 Feb 2023 | CNY | 16.24 | 16.25 | 16.03 | 16.08 | 16.08 | -0.17 (-1.05%) | 523,400 |
14 Feb 2023 | CNY | 16.12 | 16.34 | 16.03 | 16.25 | 16.25 | +0.22 (+1.37%) | 903,600 |
13 Feb 2023 | CNY | 16.03 | 16.09 | 15.9 | 16.03 | 16.03 | +0.05 (+0.31%) | 489,100 |
10 Feb 2023 | CNY | 15.99 | 16.07 | 15.8 | 15.98 | 15.98 | +0.04 (+0.25%) | 434,300 |
9 Feb 2023 | CNY | 15.77 | 15.99 | 15.76 | 15.94 | 15.94 | +0.1 (+0.63%) | 424,200 |
8 Feb 2023 | CNY | 15.91 | 15.99 | 15.72 | 15.84 | 15.84 | +0.01 (+0.06%) | 478,990 |
7 Feb 2023 | CNY | 15.83 | 15.88 | 15.71 | 15.83 | 15.83 | +0.03 (+0.19%) | 504,600 |
6 Feb 2023 | CNY | 15.79 | 15.91 | 15.67 | 15.8 | 15.8 | +0.02 (+0.13%) | 571,290 |
3 Feb 2023 | CNY | 15.79 | 15.98 | 15.62 | 15.78 | 15.78 | -0.05 (-0.32%) | 737,306 |
2 Feb 2023 | CNY | 15.81 | 15.89 | 15.6 | 15.83 | 15.83 | +0.08 (+0.51%) | 577,200 |
1 Feb 2023 | CNY | 15.46 | 15.84 | 15.35 | 15.75 | 15.75 | +0.3 (+1.94%) | 793,400 |
31 Jan 2023 | CNY | 15.42 | 15.5 | 15.23 | 15.45 | 15.45 | +0.15 (+0.98%) | 589,623 |
30 Jan 2023 | CNY | 15.17 | 15.47 | 15.15 | 15.3 | 15.3 | +0.25 (+1.66%) | 912,200 |
20 Jan 2023 | CNY | 14.97 | 15.2 | 14.82 | 15.05 | 15.05 | +0.08 (+0.53%) | 781,400 |
19 Jan 2023 | CNY | 14.95 | 14.97 | 14.75 | 14.97 | 14.97 | +0.1 (+0.67%) | 687,600 |
18 Jan 2023 | CNY | 14.48 | 14.95 | 14.35 | 14.87 | 14.87 | +0.4 (+2.76%) | 1,160,400 |
17 Jan 2023 | CNY | 14.49 | 14.52 | 14.41 | 14.47 | 14.47 | -0.02 (-0.14%) | 438,400 |
16 Jan 2023 | CNY | 14.36 | 14.56 | 14.35 | 14.49 | 14.49 | +0.13 (+0.91%) | 991,200 |
13 Jan 2023 | CNY | 14.46 | 14.66 | 14.25 | 14.36 | 14.36 | +0.01 (+0.07%) | 1,315,000 |
12 Jan 2023 | CNY | 14.71 | 14.71 | 14.3 | 14.35 | 14.35 | -0.36 (-2.45%) | 843,259 |
11 Jan 2023 | CNY | 14.73 | 14.77 | 14.56 | 14.71 | 14.71 | 0.0 (0.0%) | 862,810 |
10 Jan 2023 | CNY | 14.55 | 14.71 | 14.35 | 14.71 | 14.71 | +0.16 (+1.10%) | 679,983 |
9 Jan 2023 | CNY | 14.62 | 14.62 | 14.46 | 14.55 | 14.55 | +0.1 (+0.69%) | 484,300 |
6 Jan 2023 | CNY | 14.83 | 14.83 | 14.42 | 14.45 | 14.45 | -0.31 (-2.10%) | 611,400 |