Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 70.55 | 74.74 | 70.41 | 72.55 | 72.55 | +2 (+2.83%) | 1,252,779 |
21 Feb 2023 | CNY | 71.98 | 71.98 | 70.03 | 70.55 | 70.55 | -1.26 (-1.75%) | 619,011 |
20 Feb 2023 | CNY | 67.76 | 72.46 | 67 | 71.81 | 71.81 | +4.38 (+6.50%) | 1,551,113 |
17 Feb 2023 | CNY | 69.29 | 69.85 | 67.25 | 67.43 | 67.43 | -1.24 (-1.81%) | 796,700 |
16 Feb 2023 | CNY | 70.35 | 70.9 | 67.51 | 68.67 | 68.67 | -1.63 (-2.32%) | 1,047,700 |
15 Feb 2023 | CNY | 71.23 | 71.5 | 69.5 | 70.3 | 70.3 | -0.92 (-1.29%) | 1,065,001 |
14 Feb 2023 | CNY | 71.59 | 73.2 | 71 | 71.22 | 71.22 | -0.5 (-0.70%) | 1,240,475 |
13 Feb 2023 | CNY | 71.52 | 73.5 | 70.21 | 71.72 | 71.72 | -0.28 (-0.39%) | 2,254,739 |
10 Feb 2023 | CNY | 66.35 | 72.98 | 66.1 | 72 | 72 | +4.98 (+7.43%) | 3,415,227 |
9 Feb 2023 | CNY | 62.86 | 67.5 | 62.85 | 67.02 | 67.02 | +4.01 (+6.36%) | 2,393,200 |
8 Feb 2023 | CNY | 63.11 | 63.65 | 62.99 | 63.01 | 63.01 | -0.1 (-0.16%) | 437,032 |
7 Feb 2023 | CNY | 62.49 | 63.45 | 62.49 | 63.11 | 63.11 | +0.76 (+1.22%) | 459,400 |
6 Feb 2023 | CNY | 63.19 | 63.19 | 62.19 | 62.35 | 62.35 | -0.85 (-1.34%) | 434,612 |
3 Feb 2023 | CNY | 63.64 | 63.64 | 62.4 | 63.2 | 63.2 | -0.54 (-0.85%) | 579,619 |
2 Feb 2023 | CNY | 63.06 | 64.22 | 62.52 | 63.74 | 63.74 | +0.94 (+1.50%) | 899,144 |
1 Feb 2023 | CNY | 61.92 | 62.87 | 61.92 | 62.8 | 62.8 | +1.07 (+1.73%) | 691,809 |
31 Jan 2023 | CNY | 62.13 | 62.19 | 61.52 | 61.73 | 61.73 | -0.4 (-0.64%) | 451,800 |
30 Jan 2023 | CNY | 62.39 | 62.71 | 62.01 | 62.13 | 62.13 | +0.29 (+0.47%) | 614,000 |
20 Jan 2023 | CNY | 62.3 | 62.77 | 61.73 | 61.84 | 61.84 | -0.42 (-0.67%) | 581,219 |
19 Jan 2023 | CNY | 61.5 | 62.37 | 61.06 | 62.26 | 62.26 | +0.94 (+1.53%) | 536,436 |
18 Jan 2023 | CNY | 61.99 | 62.12 | 61.22 | 61.32 | 61.32 | -0.63 (-1.02%) | 362,288 |
17 Jan 2023 | CNY | 61.27 | 62.5 | 61.27 | 61.95 | 61.95 | +0.7 (+1.14%) | 596,043 |
16 Jan 2023 | CNY | 60.15 | 61.65 | 60.15 | 61.25 | 61.25 | +0.52 (+0.86%) | 570,402 |
13 Jan 2023 | CNY | 60.44 | 60.88 | 60.19 | 60.73 | 60.73 | +0.17 (+0.28%) | 339,298 |
12 Jan 2023 | CNY | 61 | 61.28 | 60.36 | 60.56 | 60.56 | +0.04 (+0.07%) | 376,900 |
11 Jan 2023 | CNY | 61.75 | 61.88 | 60.37 | 60.52 | 60.52 | -1.22 (-1.98%) | 758,285 |
10 Jan 2023 | CNY | 61.91 | 63 | 61.3 | 61.74 | 61.74 | +0.2 (+0.32%) | 626,200 |
9 Jan 2023 | CNY | 61.96 | 62.3 | 61.19 | 61.54 | 61.54 | -0.25 (-0.40%) | 873,221 |
6 Jan 2023 | CNY | 59.16 | 62.99 | 58.85 | 61.79 | 61.79 | +2.66 (+4.50%) | 1,907,417 |
5 Jan 2023 | CNY | 58.62 | 59.15 | 58.22 | 59.13 | 59.13 | +0.51 (+0.87%) | 557,900 |