Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 17.74 | 17.95 | 17.16 | 17.4 | 17.4 | -0.37 (-2.08%) | 16,107,395 |
22 Feb 2023 | CNY | 17.55 | 17.88 | 17.38 | 17.77 | 17.77 | +0.22 (+1.25%) | 13,942,273 |
21 Feb 2023 | CNY | 17.76 | 17.76 | 17.2 | 17.55 | 17.55 | -0.13 (-0.74%) | 16,045,884 |
20 Feb 2023 | CNY | 17.7 | 18.25 | 17.5 | 17.68 | 17.68 | +0.28 (+1.61%) | 25,337,964 |
17 Feb 2023 | CNY | 17.27 | 17.73 | 17.13 | 17.4 | 17.4 | +0.04 (+0.23%) | 20,072,824 |
16 Feb 2023 | CNY | 17.21 | 18 | 17.05 | 17.36 | 17.36 | +0.19 (+1.11%) | 38,105,858 |
15 Feb 2023 | CNY | 16.66 | 17.27 | 16.39 | 17.17 | 17.17 | +0.41 (+2.45%) | 38,058,314 |
14 Feb 2023 | CNY | 16.03 | 16.95 | 15.95 | 16.76 | 16.76 | +0.82 (+5.14%) | 47,209,345 |
13 Feb 2023 | CNY | 15.6 | 16.03 | 15.26 | 15.94 | 15.94 | +0.29 (+1.85%) | 58,265,365 |
10 Feb 2023 | CNY | 15.58 | 15.92 | 15.56 | 15.65 | 15.65 | +0.08 (+0.51%) | 8,652,674 |
9 Feb 2023 | CNY | 15.63 | 15.9 | 15.43 | 15.57 | 15.57 | -0.12 (-0.76%) | 9,684,940 |
8 Feb 2023 | CNY | 15.48 | 15.95 | 15.3 | 15.69 | 15.69 | +0.3 (+1.95%) | 17,611,980 |
7 Feb 2023 | CNY | 15.27 | 15.45 | 15.05 | 15.39 | 15.39 | +0.13 (+0.85%) | 8,365,786 |
6 Feb 2023 | CNY | 15.15 | 15.58 | 15.07 | 15.26 | 15.26 | +0.04 (+0.26%) | 9,726,350 |
3 Feb 2023 | CNY | 15.32 | 15.32 | 15.08 | 15.22 | 15.22 | -0.13 (-0.85%) | 8,780,119 |
2 Feb 2023 | CNY | 15.18 | 15.51 | 14.96 | 15.35 | 15.35 | +0.18 (+1.19%) | 12,232,172 |
1 Feb 2023 | CNY | 15.23 | 15.27 | 14.96 | 15.17 | 15.17 | -0.08 (-0.52%) | 13,344,139 |
31 Jan 2023 | CNY | 15.6 | 15.72 | 15.21 | 15.25 | 15.25 | -0.35 (-2.24%) | 12,956,792 |
30 Jan 2023 | CNY | 16.57 | 16.6 | 15.5 | 15.6 | 15.6 | -0.89 (-5.40%) | 21,075,434 |
20 Jan 2023 | CNY | 16.26 | 16.58 | 16.21 | 16.49 | 16.49 | +0.21 (+1.29%) | 11,028,571 |
19 Jan 2023 | CNY | 16.12 | 16.28 | 15.86 | 16.28 | 16.28 | +0.16 (+0.99%) | 7,614,330 |
18 Jan 2023 | CNY | 16.12 | 16.34 | 15.95 | 16.12 | 16.12 | 0.0 (0.0%) | 6,348,886 |
17 Jan 2023 | CNY | 16.16 | 16.2 | 15.85 | 16.12 | 16.12 | +0.03 (+0.19%) | 5,115,650 |
16 Jan 2023 | CNY | 16.52 | 16.65 | 15.99 | 16.09 | 16.09 | -0.43 (-2.60%) | 11,365,793 |
13 Jan 2023 | CNY | 16.3 | 16.6 | 16.21 | 16.52 | 16.52 | +0.22 (+1.35%) | 8,365,720 |
12 Jan 2023 | CNY | 16.01 | 16.46 | 15.78 | 16.3 | 16.3 | +0.29 (+1.81%) | 11,743,713 |
11 Jan 2023 | CNY | 16.36 | 16.56 | 15.86 | 16.01 | 16.01 | -0.45 (-2.73%) | 12,960,446 |
10 Jan 2023 | CNY | 16.36 | 16.79 | 16.23 | 16.46 | 16.46 | +0.1 (+0.61%) | 12,613,792 |
9 Jan 2023 | CNY | 16.09 | 16.49 | 15.9 | 16.36 | 16.36 | +0.23 (+1.43%) | 13,783,808 |
6 Jan 2023 | CNY | 16.2 | 16.3 | 15.72 | 16.13 | 16.13 | -0.17 (-1.04%) | 13,327,853 |