Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 36.67 | 38.34 | 36.66 | 37.55 | 37.55 | +1.88 (+5.27%) | 41,654,673 |
22 Feb 2023 | CNY | 35.93 | 35.96 | 35.57 | 35.67 | 35.67 | -0.43 (-1.19%) | 8,554,849 |
21 Feb 2023 | CNY | 35.66 | 36.47 | 35.4 | 36.1 | 36.1 | +0.36 (+1.01%) | 12,706,288 |
20 Feb 2023 | CNY | 35.9 | 35.95 | 34.4 | 35.74 | 35.74 | -0.32 (-0.89%) | 17,232,585 |
17 Feb 2023 | CNY | 37.31 | 37.45 | 36.01 | 36.06 | 36.06 | -1.14 (-3.06%) | 17,819,249 |
16 Feb 2023 | CNY | 37.65 | 38.56 | 36.61 | 37.2 | 37.2 | -0.4 (-1.06%) | 28,819,543 |
15 Feb 2023 | CNY | 38.01 | 38.31 | 37.47 | 37.6 | 37.6 | -0.38 (-1.00%) | 22,497,809 |
14 Feb 2023 | CNY | 37.1 | 38 | 36.79 | 37.98 | 37.98 | +0.84 (+2.26%) | 32,142,558 |
13 Feb 2023 | CNY | 35.85 | 37.44 | 35.78 | 37.14 | 37.14 | +1.18 (+3.28%) | 28,184,543 |
10 Feb 2023 | CNY | 36.39 | 36.45 | 35.85 | 35.96 | 35.96 | -0.41 (-1.13%) | 12,358,801 |
9 Feb 2023 | CNY | 35.95 | 36.39 | 35.65 | 36.37 | 36.37 | +0.24 (+0.66%) | 11,943,852 |
8 Feb 2023 | CNY | 36.08 | 36.43 | 35.83 | 36.13 | 36.13 | +0.07 (+0.19%) | 12,644,217 |
7 Feb 2023 | CNY | 36.13 | 36.35 | 35.72 | 36.06 | 36.06 | -0.11 (-0.30%) | 11,020,909 |
6 Feb 2023 | CNY | 36.08 | 36.37 | 35.85 | 36.17 | 36.17 | -0.19 (-0.52%) | 11,328,480 |
3 Feb 2023 | CNY | 36.85 | 36.9 | 35.9 | 36.36 | 36.36 | -0.64 (-1.73%) | 18,667,471 |
2 Feb 2023 | CNY | 37.2 | 37.24 | 36.7 | 37 | 37 | -0.13 (-0.35%) | 14,070,126 |
1 Feb 2023 | CNY | 36.9 | 37.19 | 36.66 | 37.13 | 37.13 | +0.29 (+0.79%) | 20,046,813 |
31 Jan 2023 | CNY | 36.06 | 37.17 | 35.93 | 36.84 | 36.84 | +0.67 (+1.85%) | 20,931,773 |
30 Jan 2023 | CNY | 35.77 | 36.88 | 35.77 | 36.17 | 36.17 | +0.08 (+0.22%) | 24,985,729 |
20 Jan 2023 | CNY | 35.71 | 36.2 | 35.57 | 36.09 | 36.09 | +0.56 (+1.58%) | 12,481,493 |
19 Jan 2023 | CNY | 35.5 | 35.64 | 35.12 | 35.53 | 35.53 | +0.03 (+0.08%) | 9,817,663 |
18 Jan 2023 | CNY | 36.57 | 36.6 | 35.41 | 35.5 | 35.5 | +0.04 (+0.11%) | 14,190,602 |
17 Jan 2023 | CNY | 35.39 | 35.74 | 35.21 | 35.46 | 35.46 | +0.03 (+0.08%) | 10,047,570 |
16 Jan 2023 | CNY | 34.88 | 35.7 | 34.62 | 35.43 | 35.43 | +0.57 (+1.64%) | 15,923,186 |
13 Jan 2023 | CNY | 35.02 | 35.46 | 34.61 | 34.86 | 34.86 | -0.1 (-0.29%) | 12,892,408 |
12 Jan 2023 | CNY | 34.37 | 35.48 | 34.34 | 34.96 | 34.96 | +0.53 (+1.54%) | 16,458,265 |
11 Jan 2023 | CNY | 35.1 | 35.18 | 34.37 | 34.43 | 34.43 | -0.67 (-1.91%) | 11,474,484 |
10 Jan 2023 | CNY | 34.65 | 35.46 | 34.25 | 35.1 | 35.1 | +0.45 (+1.30%) | 16,631,656 |
9 Jan 2023 | CNY | 34.79 | 35.26 | 34.46 | 34.65 | 34.65 | -0.05 (-0.14%) | 14,672,919 |
6 Jan 2023 | CNY | 34.02 | 35.29 | 33.92 | 34.7 | 34.7 | +0.68 (+2.00%) | 21,032,848 |