Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 26.02 | 26.47 | 25.82 | 26.22 | 26.22 | -0.06 (-0.23%) | 5,178,005 |
21 Feb 2023 | CNY | 25.85 | 26.67 | 25.69 | 26.28 | 26.28 | +0.43 (+1.66%) | 7,316,100 |
20 Feb 2023 | CNY | 26.05 | 26.11 | 25.48 | 25.85 | 25.85 | -0.34 (-1.30%) | 6,197,814 |
17 Feb 2023 | CNY | 25.54 | 26.4 | 25.22 | 26.19 | 26.19 | +0.65 (+2.55%) | 9,570,000 |
16 Feb 2023 | CNY | 24.65 | 26.05 | 24.65 | 25.54 | 25.54 | +0.66 (+2.65%) | 16,023,217 |
15 Feb 2023 | CNY | 25.12 | 25.4 | 24.8 | 24.88 | 24.88 | -0.22 (-0.88%) | 7,564,831 |
14 Feb 2023 | CNY | 25.4 | 25.59 | 25.06 | 25.1 | 25.1 | -0.57 (-2.22%) | 8,200,800 |
13 Feb 2023 | CNY | 25.28 | 25.8 | 24.5 | 25.67 | 25.67 | +0.64 (+2.56%) | 20,219,111 |
10 Feb 2023 | CNY | 24.25 | 25.15 | 24.24 | 25.03 | 25.03 | +0.79 (+3.26%) | 13,305,147 |
9 Feb 2023 | CNY | 24.46 | 24.56 | 24.09 | 24.24 | 24.24 | -0.33 (-1.34%) | 13,552,945 |
8 Feb 2023 | CNY | 24.38 | 25.55 | 23.71 | 24.57 | 24.57 | -1.13 (-4.40%) | 28,187,409 |
7 Feb 2023 | CNY | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | -2.86 (-10.01%) | 916,500 |
6 Feb 2023 | CNY | 31.78 | 31.79 | 28.56 | 28.56 | 28.56 | -3.17 (-9.99%) | 14,121,631 |
3 Feb 2023 | CNY | 31.71 | 32.51 | 31.31 | 31.73 | 31.73 | +0.03 (+0.09%) | 7,801,000 |
2 Feb 2023 | CNY | 31.8 | 32.3 | 30.98 | 31.7 | 31.7 | 0.0 (0.0%) | 7,700,300 |
1 Feb 2023 | CNY | 29.78 | 33 | 29.38 | 31.7 | 31.7 | +1.69 (+5.63%) | 13,166,243 |
31 Jan 2023 | CNY | 30.19 | 30.7 | 29.8 | 30.01 | 30.01 | -0.5 (-1.64%) | 4,255,558 |
30 Jan 2023 | CNY | 30.97 | 31.18 | 30.18 | 30.51 | 30.51 | -0.01 (-0.03%) | 5,096,200 |
20 Jan 2023 | CNY | 31.3 | 31.5 | 30.43 | 30.52 | 30.52 | -1.22 (-3.84%) | 5,749,529 |
19 Jan 2023 | CNY | 29.96 | 32.15 | 29.71 | 31.74 | 31.74 | +1.49 (+4.93%) | 8,941,614 |
18 Jan 2023 | CNY | 31 | 31.02 | 29.9 | 30.25 | 30.25 | -1.02 (-3.26%) | 5,428,000 |
17 Jan 2023 | CNY | 32.18 | 32.23 | 31 | 31.27 | 31.27 | -0.82 (-2.56%) | 4,299,400 |
16 Jan 2023 | CNY | 32.14 | 33.11 | 31.71 | 32.09 | 32.09 | -0.25 (-0.77%) | 5,969,793 |
13 Jan 2023 | CNY | 31.2 | 32.5 | 31.2 | 32.34 | 32.34 | +1.11 (+3.55%) | 7,452,000 |
12 Jan 2023 | CNY | 31.77 | 32.22 | 31.23 | 31.23 | 31.23 | -0.65 (-2.04%) | 3,962,313 |
11 Jan 2023 | CNY | 32.34 | 32.38 | 31.59 | 31.88 | 31.88 | -0.61 (-1.88%) | 4,186,550 |
10 Jan 2023 | CNY | 32.73 | 33 | 31.58 | 32.49 | 32.49 | +0.5 (+1.56%) | 6,932,208 |
9 Jan 2023 | CNY | 31.95 | 32.63 | 31.55 | 31.99 | 31.99 | +0.29 (+0.91%) | 5,009,900 |
6 Jan 2023 | CNY | 31.21 | 31.73 | 30.95 | 31.7 | 31.7 | +0.42 (+1.34%) | 4,467,900 |
5 Jan 2023 | CNY | 31.29 | 31.5 | 30.77 | 31.28 | 31.28 | +0.11 (+0.35%) | 3,565,150 |