Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 21.49 | 22.34 | 21.42 | 22.23 | 22.23 | +0.79 (+3.68%) | 27,591,245 |
22 Feb 2023 | CNY | 22.03 | 22.08 | 21.36 | 21.44 | 21.44 | -0.66 (-2.99%) | 15,586,952 |
21 Feb 2023 | CNY | 21.45 | 22.38 | 21.4 | 22.1 | 22.1 | +0.67 (+3.13%) | 18,591,592 |
20 Feb 2023 | CNY | 21.2 | 21.48 | 20.88 | 21.43 | 21.43 | +0.23 (+1.08%) | 13,675,805 |
17 Feb 2023 | CNY | 21.53 | 21.82 | 21.19 | 21.2 | 21.2 | -0.28 (-1.30%) | 14,325,621 |
16 Feb 2023 | CNY | 22.09 | 22.38 | 21.3 | 21.48 | 21.48 | -0.59 (-2.67%) | 18,712,659 |
15 Feb 2023 | CNY | 22.35 | 22.85 | 21.99 | 22.07 | 22.07 | -0.26 (-1.16%) | 20,902,974 |
14 Feb 2023 | CNY | 22.19 | 22.45 | 22.05 | 22.33 | 22.33 | +0.15 (+0.68%) | 15,524,996 |
13 Feb 2023 | CNY | 21.6 | 22.45 | 21.45 | 22.18 | 22.18 | +0.68 (+3.16%) | 29,095,877 |
10 Feb 2023 | CNY | 21.46 | 21.68 | 21.2 | 21.5 | 21.5 | 0.0 (0.0%) | 14,929,070 |
9 Feb 2023 | CNY | 21.11 | 21.62 | 21.07 | 21.5 | 21.5 | +0.22 (+1.03%) | 15,194,654 |
8 Feb 2023 | CNY | 21.5 | 21.66 | 21.26 | 21.28 | 21.28 | -0.28 (-1.30%) | 12,732,214 |
7 Feb 2023 | CNY | 21.62 | 21.77 | 21.31 | 21.56 | 21.56 | -0.07 (-0.32%) | 14,389,602 |
6 Feb 2023 | CNY | 21.73 | 21.87 | 21.4 | 21.63 | 21.63 | -0.25 (-1.14%) | 17,351,811 |
3 Feb 2023 | CNY | 22.14 | 22.21 | 21.64 | 21.88 | 21.88 | -0.23 (-1.04%) | 20,577,124 |
2 Feb 2023 | CNY | 22.52 | 22.53 | 22 | 22.11 | 22.11 | -0.33 (-1.47%) | 23,992,189 |
1 Feb 2023 | CNY | 22.27 | 22.56 | 22.1 | 22.44 | 22.44 | +0.17 (+0.76%) | 31,967,995 |
31 Jan 2023 | CNY | 22.05 | 22.93 | 22.01 | 22.27 | 22.27 | +0.19 (+0.86%) | 25,400,747 |
30 Jan 2023 | CNY | 22.2 | 22.5 | 21.97 | 22.08 | 22.08 | +0.17 (+0.78%) | 31,448,521 |
20 Jan 2023 | CNY | 21.83 | 22.15 | 21.72 | 21.91 | 21.91 | +0.08 (+0.37%) | 17,138,375 |
19 Jan 2023 | CNY | 21.89 | 22.2 | 21.76 | 21.83 | 21.83 | +0.05 (+0.23%) | 19,136,901 |
18 Jan 2023 | CNY | 22 | 22.19 | 21.7 | 21.78 | 21.78 | -0.19 (-0.86%) | 19,913,239 |
17 Jan 2023 | CNY | 22.08 | 22.4 | 21.8 | 21.97 | 21.97 | +0.26 (+1.20%) | 26,942,881 |
16 Jan 2023 | CNY | 21.79 | 22.06 | 21.41 | 21.71 | 21.71 | -0.11 (-0.50%) | 23,175,120 |
13 Jan 2023 | CNY | 22.09 | 22.2 | 21.37 | 21.82 | 21.82 | -0.1 (-0.46%) | 29,746,533 |
12 Jan 2023 | CNY | 22.08 | 22.24 | 21.81 | 21.92 | 21.92 | -0.08 (-0.36%) | 16,402,952 |
11 Jan 2023 | CNY | 22.2 | 22.57 | 21.86 | 22 | 22 | -0.08 (-0.36%) | 27,434,054 |
10 Jan 2023 | CNY | 22.15 | 22.58 | 21.87 | 22.08 | 22.08 | +0.07 (+0.32%) | 39,021,368 |
9 Jan 2023 | CNY | 21.45 | 22.77 | 20.93 | 22.01 | 22.01 | +0.9 (+4.26%) | 69,599,795 |
6 Jan 2023 | CNY | 19.39 | 21.33 | 19.37 | 21.11 | 21.11 | +1.72 (+8.87%) | 81,530,077 |