Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 30.17 | 31.89 | 30.1 | 31.45 | 31.45 | +0.88 (+2.88%) | 3,321,486 |
21 Feb 2023 | CNY | 31 | 31.38 | 30.16 | 30.57 | 30.57 | -0.24 (-0.78%) | 3,161,475 |
20 Feb 2023 | CNY | 31 | 31.31 | 30.38 | 30.81 | 30.81 | +0.07 (+0.23%) | 2,133,485 |
17 Feb 2023 | CNY | 31.73 | 31.73 | 30.56 | 30.74 | 30.74 | -0.94 (-2.97%) | 2,161,704 |
16 Feb 2023 | CNY | 32.06 | 32.55 | 31.49 | 31.68 | 31.68 | -0.24 (-0.75%) | 3,209,379 |
15 Feb 2023 | CNY | 32.55 | 32.55 | 31.63 | 31.92 | 31.92 | -0.63 (-1.94%) | 3,853,245 |
14 Feb 2023 | CNY | 33.06 | 33.33 | 32.4 | 32.55 | 32.55 | -0.5 (-1.51%) | 2,375,382 |
13 Feb 2023 | CNY | 31.77 | 34.01 | 31.4 | 33.05 | 33.05 | +1.25 (+3.93%) | 7,072,548 |
10 Feb 2023 | CNY | 30.83 | 32.09 | 30.72 | 31.8 | 31.8 | +0.91 (+2.95%) | 4,922,707 |
9 Feb 2023 | CNY | 30.1 | 31.13 | 29.86 | 30.89 | 30.89 | +0.79 (+2.62%) | 2,883,152 |
8 Feb 2023 | CNY | 30.4 | 30.74 | 30 | 30.1 | 30.1 | -0.3 (-0.99%) | 1,234,748 |
7 Feb 2023 | CNY | 30.59 | 30.79 | 30.07 | 30.4 | 30.4 | -0.2 (-0.65%) | 1,995,506 |
6 Feb 2023 | CNY | 31.39 | 31.47 | 30.42 | 30.6 | 30.6 | -0.75 (-2.39%) | 3,319,693 |
3 Feb 2023 | CNY | 30.28 | 31.88 | 30.08 | 31.35 | 31.35 | +1.1 (+3.64%) | 5,243,164 |
2 Feb 2023 | CNY | 30.14 | 30.53 | 29.75 | 30.25 | 30.25 | +0.11 (+0.36%) | 2,433,121 |
1 Feb 2023 | CNY | 30.63 | 30.65 | 29.61 | 30.14 | 30.14 | -0.47 (-1.54%) | 4,186,154 |
31 Jan 2023 | CNY | 31.31 | 31.45 | 30.36 | 30.61 | 30.61 | -0.74 (-2.36%) | 3,524,802 |
30 Jan 2023 | CNY | 30.26 | 31.69 | 29.5 | 31.35 | 31.35 | +1.13 (+3.74%) | 6,506,233 |
20 Jan 2023 | CNY | 31.39 | 31.7 | 30.02 | 30.22 | 30.22 | -1.32 (-4.19%) | 5,117,435 |
19 Jan 2023 | CNY | 30.42 | 31.71 | 30 | 31.54 | 31.54 | +0.95 (+3.11%) | 5,003,936 |
18 Jan 2023 | CNY | 30.46 | 30.7 | 29.8 | 30.59 | 30.59 | +0.15 (+0.49%) | 3,328,494 |
17 Jan 2023 | CNY | 28.17 | 30.86 | 28.07 | 30.44 | 30.44 | +2.27 (+8.06%) | 8,137,222 |
16 Jan 2023 | CNY | 27.11 | 28.48 | 27.01 | 28.17 | 28.17 | +0.78 (+2.85%) | 3,050,788 |
13 Jan 2023 | CNY | 28.2 | 28.2 | 27.11 | 27.39 | 27.39 | -0.3 (-1.08%) | 1,554,712 |
12 Jan 2023 | CNY | 27.65 | 28.2 | 27.49 | 27.69 | 27.69 | -0.11 (-0.40%) | 1,432,065 |
11 Jan 2023 | CNY | 28.59 | 28.59 | 27.73 | 27.8 | 27.8 | -0.84 (-2.93%) | 1,863,389 |
10 Jan 2023 | CNY | 28.36 | 28.98 | 28.01 | 28.64 | 28.64 | +0.64 (+2.29%) | 2,238,970 |
9 Jan 2023 | CNY | 28.43 | 28.79 | 27.68 | 28 | 28 | -0.5 (-1.75%) | 2,880,321 |
6 Jan 2023 | CNY | 28.45 | 29.62 | 28.19 | 28.5 | 28.5 | +0.16 (+0.56%) | 4,580,802 |
5 Jan 2023 | CNY | 28.08 | 28.66 | 27.5 | 28.34 | 28.34 | +0.03 (+0.11%) | 2,775,879 |