Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 14.36 | 15.2 | 14.36 | 15.06 | 15.06 | +0.71 (+4.95%) | 87,585,311 |
22 Feb 2023 | CNY | 14.53 | 14.7 | 14.35 | 14.35 | 14.35 | -0.25 (-1.71%) | 37,012,300 |
21 Feb 2023 | CNY | 14.68 | 14.93 | 14.42 | 14.6 | 14.6 | 0.0 (0.0%) | 50,168,659 |
20 Feb 2023 | CNY | 14.16 | 14.73 | 14.11 | 14.6 | 14.6 | +0.35 (+2.46%) | 42,969,993 |
17 Feb 2023 | CNY | 14.46 | 14.52 | 14.21 | 14.25 | 14.25 | -0.21 (-1.45%) | 39,923,901 |
16 Feb 2023 | CNY | 14.47 | 14.88 | 14.27 | 14.46 | 14.46 | 0.0 (0.0%) | 61,842,187 |
15 Feb 2023 | CNY | 14.49 | 14.78 | 14.43 | 14.46 | 14.46 | -0.03 (-0.21%) | 47,778,228 |
14 Feb 2023 | CNY | 14.61 | 14.69 | 14.38 | 14.49 | 14.49 | -0.01 (-0.07%) | 35,525,287 |
13 Feb 2023 | CNY | 14.34 | 14.67 | 14.25 | 14.5 | 14.5 | +0.16 (+1.12%) | 33,513,849 |
10 Feb 2023 | CNY | 14.71 | 14.72 | 14.3 | 14.34 | 14.34 | -0.35 (-2.38%) | 31,272,590 |
9 Feb 2023 | CNY | 14.54 | 15 | 14.51 | 14.69 | 14.69 | +0.11 (+0.75%) | 44,796,952 |
8 Feb 2023 | CNY | 14.61 | 14.75 | 14.5 | 14.58 | 14.58 | -0.05 (-0.34%) | 31,143,528 |
7 Feb 2023 | CNY | 14.89 | 15.24 | 14.58 | 14.63 | 14.63 | -0.27 (-1.81%) | 35,132,051 |
6 Feb 2023 | CNY | 15.01 | 15.05 | 14.66 | 14.9 | 14.9 | -0.22 (-1.46%) | 40,652,105 |
3 Feb 2023 | CNY | 15.11 | 15.2 | 14.81 | 15.12 | 15.12 | +0.02 (+0.13%) | 37,208,668 |
2 Feb 2023 | CNY | 15.65 | 15.92 | 15 | 15.1 | 15.1 | -0.7 (-4.43%) | 73,125,491 |
1 Feb 2023 | CNY | 15.56 | 15.98 | 15.44 | 15.8 | 15.8 | +0.3 (+1.94%) | 54,873,723 |
31 Jan 2023 | CNY | 15.33 | 16.08 | 15.25 | 15.5 | 15.5 | +0.2 (+1.31%) | 63,014,583 |
30 Jan 2023 | CNY | 16.05 | 16.37 | 15.14 | 15.3 | 15.3 | -0.43 (-2.73%) | 82,219,744 |
20 Jan 2023 | CNY | 15.6 | 15.93 | 15.49 | 15.73 | 15.73 | +0.15 (+0.96%) | 25,965,583 |
19 Jan 2023 | CNY | 15.67 | 15.82 | 15.4 | 15.58 | 15.58 | -0.21 (-1.33%) | 20,186,140 |
18 Jan 2023 | CNY | 15.65 | 15.98 | 15.21 | 15.79 | 15.79 | +0.11 (+0.70%) | 28,612,674 |
17 Jan 2023 | CNY | 15.69 | 15.79 | 15.41 | 15.68 | 15.68 | +0.14 (+0.90%) | 31,497,492 |
16 Jan 2023 | CNY | 16.1 | 16.22 | 15.31 | 15.54 | 15.54 | -0.7 (-4.31%) | 86,326,035 |
13 Jan 2023 | CNY | 16.02 | 16.35 | 15.7 | 16.24 | 16.24 | +0.23 (+1.44%) | 31,339,612 |
12 Jan 2023 | CNY | 16.07 | 16.28 | 15.83 | 16.01 | 16.01 | +0.05 (+0.31%) | 29,892,887 |
11 Jan 2023 | CNY | 16.62 | 16.65 | 15.85 | 15.96 | 15.96 | -0.68 (-4.09%) | 38,719,972 |
10 Jan 2023 | CNY | 16.8 | 17.19 | 16.54 | 16.64 | 16.64 | -0.03 (-0.18%) | 29,667,205 |
9 Jan 2023 | CNY | 16.7 | 17.11 | 16.21 | 16.67 | 16.67 | +0.24 (+1.46%) | 55,588,741 |
6 Jan 2023 | CNY | 15.43 | 17 | 15.36 | 16.43 | 16.43 | +1.37 (+9.10%) | 97,942,293 |