Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 43.33 | 43.62 | 43 | 43.25 | 43.25 | -0.11 (-0.25%) | 1,199,462 |
22 Feb 2023 | CNY | 43.86 | 44.02 | 43.28 | 43.36 | 43.36 | -0.79 (-1.79%) | 1,892,863 |
21 Feb 2023 | CNY | 42.6 | 44.62 | 42.45 | 44.15 | 44.15 | +1.57 (+3.69%) | 3,307,226 |
20 Feb 2023 | CNY | 42.9 | 42.9 | 41.8 | 42.58 | 42.58 | -0.39 (-0.91%) | 1,524,267 |
17 Feb 2023 | CNY | 42.19 | 43.19 | 41.9 | 42.97 | 42.97 | +0.71 (+1.68%) | 1,920,073 |
16 Feb 2023 | CNY | 42.75 | 43.58 | 41.81 | 42.26 | 42.26 | -0.49 (-1.15%) | 1,986,213 |
15 Feb 2023 | CNY | 43.86 | 43.99 | 42.66 | 42.75 | 42.75 | -1.11 (-2.53%) | 2,621,770 |
14 Feb 2023 | CNY | 44.9 | 45.08 | 43.5 | 43.86 | 43.86 | -0.98 (-2.19%) | 2,666,133 |
13 Feb 2023 | CNY | 44.8 | 45.09 | 44.45 | 44.84 | 44.84 | +0.07 (+0.16%) | 1,510,426 |
10 Feb 2023 | CNY | 45.39 | 45.71 | 44.5 | 44.77 | 44.77 | -0.62 (-1.37%) | 2,070,500 |
9 Feb 2023 | CNY | 44.33 | 45.5 | 44.15 | 45.39 | 45.39 | +0.74 (+1.66%) | 2,964,700 |
8 Feb 2023 | CNY | 44.39 | 44.66 | 43.89 | 44.65 | 44.65 | +0.14 (+0.31%) | 1,718,970 |
7 Feb 2023 | CNY | 44.43 | 44.96 | 43.41 | 44.51 | 44.51 | +0.39 (+0.88%) | 2,223,970 |
6 Feb 2023 | CNY | 45.78 | 45.78 | 44.07 | 44.12 | 44.12 | -1.66 (-3.63%) | 3,011,763 |
3 Feb 2023 | CNY | 45.1 | 45.98 | 44.02 | 45.78 | 45.78 | +0.68 (+1.51%) | 4,767,250 |
2 Feb 2023 | CNY | 43.72 | 45.21 | 43.31 | 45.1 | 45.1 | +1.38 (+3.16%) | 4,625,540 |
1 Feb 2023 | CNY | 43.01 | 43.72 | 43 | 43.72 | 43.72 | +0.21 (+0.48%) | 2,139,988 |
31 Jan 2023 | CNY | 43.27 | 43.88 | 43 | 43.51 | 43.51 | +0.24 (+0.55%) | 2,792,700 |
30 Jan 2023 | CNY | 41.9 | 43.45 | 41.9 | 43.27 | 43.27 | +1.84 (+4.44%) | 3,488,888 |
20 Jan 2023 | CNY | 40.63 | 41.55 | 40.62 | 41.43 | 41.43 | +0.53 (+1.30%) | 1,649,762 |
19 Jan 2023 | CNY | 41.7 | 41.99 | 40.88 | 40.9 | 40.9 | -1.26 (-2.99%) | 2,380,340 |
18 Jan 2023 | CNY | 42.07 | 42.79 | 41.05 | 42.16 | 42.16 | +0.51 (+1.22%) | 2,477,600 |
17 Jan 2023 | CNY | 43.42 | 43.64 | 41.54 | 41.65 | 41.65 | -1.77 (-4.08%) | 2,922,000 |
16 Jan 2023 | CNY | 43.5 | 43.98 | 43.25 | 43.42 | 43.42 | -0.05 (-0.12%) | 1,956,800 |
13 Jan 2023 | CNY | 43 | 43.65 | 42.83 | 43.47 | 43.47 | +0.42 (+0.98%) | 1,903,400 |
12 Jan 2023 | CNY | 44 | 44.85 | 42.8 | 43.05 | 43.05 | -1.48 (-3.32%) | 3,684,100 |
11 Jan 2023 | CNY | 46.05 | 46.16 | 44.4 | 44.53 | 44.53 | -1.95 (-4.20%) | 4,259,382 |
10 Jan 2023 | CNY | 45.21 | 46.76 | 43.68 | 46.48 | 46.48 | +1.18 (+2.60%) | 5,445,926 |
9 Jan 2023 | CNY | 44.6 | 45.85 | 44.41 | 45.3 | 45.3 | +0.7 (+1.57%) | 3,103,000 |
6 Jan 2023 | CNY | 45 | 45.93 | 44.11 | 44.6 | 44.6 | -0.67 (-1.48%) | 3,342,434 |