Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 14.2 | 14.3 | 13.83 | 13.88 | 13.88 | -0.3 (-2.12%) | 2,195,502 |
22 Feb 2023 | CNY | 14.09 | 14.29 | 13.95 | 14.18 | 14.18 | +0.06 (+0.42%) | 1,824,045 |
21 Feb 2023 | CNY | 14.28 | 14.52 | 14.06 | 14.12 | 14.12 | -0.08 (-0.56%) | 3,170,358 |
20 Feb 2023 | CNY | 14.35 | 14.36 | 14.03 | 14.2 | 14.2 | 0.0 (0.0%) | 2,653,059 |
17 Feb 2023 | CNY | 14.83 | 14.95 | 14.1 | 14.2 | 14.2 | -0.63 (-4.25%) | 5,690,940 |
16 Feb 2023 | CNY | 15.12 | 15.4 | 14.58 | 14.83 | 14.83 | -0.27 (-1.79%) | 6,721,896 |
15 Feb 2023 | CNY | 14.88 | 15.25 | 14.83 | 15.1 | 15.1 | +0.2 (+1.34%) | 4,476,738 |
14 Feb 2023 | CNY | 14.83 | 15.47 | 14.65 | 14.9 | 14.9 | +0.3 (+2.05%) | 6,418,270 |
13 Feb 2023 | CNY | 14.66 | 14.83 | 14.4 | 14.6 | 14.6 | -0.17 (-1.15%) | 3,769,334 |
10 Feb 2023 | CNY | 14.8 | 15.36 | 14.59 | 14.77 | 14.77 | +0.08 (+0.54%) | 5,169,061 |
9 Feb 2023 | CNY | 14.35 | 14.98 | 14.07 | 14.69 | 14.69 | +0.39 (+2.73%) | 4,161,413 |
8 Feb 2023 | CNY | 14.4 | 14.56 | 14.03 | 14.3 | 14.3 | -0.18 (-1.24%) | 3,744,772 |
7 Feb 2023 | CNY | 14.71 | 14.77 | 14.21 | 14.48 | 14.48 | -0.35 (-2.36%) | 5,105,375 |
6 Feb 2023 | CNY | 13.9 | 14.87 | 13.82 | 14.83 | 14.83 | +0.94 (+6.77%) | 7,085,395 |
3 Feb 2023 | CNY | 13.52 | 13.94 | 13.46 | 13.89 | 13.89 | +0.3 (+2.21%) | 2,797,155 |
2 Feb 2023 | CNY | 13.6 | 13.84 | 13.45 | 13.59 | 13.59 | -0.09 (-0.66%) | 1,889,981 |
1 Feb 2023 | CNY | 13.06 | 13.68 | 13.02 | 13.68 | 13.68 | +0.62 (+4.75%) | 2,686,665 |
31 Jan 2023 | CNY | 13.21 | 13.26 | 12.99 | 13.06 | 13.06 | -0.15 (-1.14%) | 1,623,226 |
30 Jan 2023 | CNY | 13.05 | 13.25 | 12.92 | 13.21 | 13.21 | +0.09 (+0.69%) | 2,385,568 |
20 Jan 2023 | CNY | 13.07 | 13.38 | 12.99 | 13.12 | 13.12 | -0.03 (-0.23%) | 1,460,329 |
19 Jan 2023 | CNY | 12.95 | 13.24 | 12.86 | 13.15 | 13.15 | +0.3 (+2.33%) | 2,308,110 |
18 Jan 2023 | CNY | 12.66 | 13.19 | 12.57 | 12.85 | 12.85 | +0.22 (+1.74%) | 2,580,877 |
17 Jan 2023 | CNY | 12.58 | 12.72 | 12.46 | 12.63 | 12.63 | +0.07 (+0.56%) | 868,749 |
16 Jan 2023 | CNY | 12.31 | 12.72 | 12.31 | 12.56 | 12.56 | +0.26 (+2.11%) | 806,451 |
13 Jan 2023 | CNY | 12.29 | 12.36 | 12.11 | 12.3 | 12.3 | +0.08 (+0.65%) | 935,208 |
12 Jan 2023 | CNY | 12.14 | 12.32 | 12.06 | 12.22 | 12.22 | +0.08 (+0.66%) | 511,526 |
11 Jan 2023 | CNY | 12.29 | 12.42 | 12.14 | 12.14 | 12.14 | -0.22 (-1.78%) | 695,926 |
10 Jan 2023 | CNY | 12.31 | 12.46 | 12.26 | 12.36 | 12.36 | -0.04 (-0.32%) | 542,269 |
9 Jan 2023 | CNY | 12.44 | 12.67 | 12.37 | 12.4 | 12.4 | +0.01 (+0.08%) | 742,793 |
6 Jan 2023 | CNY | 12.66 | 12.66 | 12.36 | 12.39 | 12.39 | -0.17 (-1.35%) | 827,853 |