Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 29.87 | 30.08 | 29.18 | 29.46 | 29.46 | -0.43 (-1.44%) | 4,653,072 |
22 Feb 2023 | CNY | 29.3 | 30.11 | 29.18 | 29.89 | 29.89 | +0.19 (+0.64%) | 5,115,948 |
21 Feb 2023 | CNY | 30.22 | 31.24 | 29.5 | 29.7 | 29.7 | -0.5 (-1.66%) | 7,966,629 |
20 Feb 2023 | CNY | 29.1 | 30.85 | 29.08 | 30.2 | 30.2 | +1.1 (+3.78%) | 7,136,993 |
17 Feb 2023 | CNY | 30.09 | 30.55 | 28.98 | 29.1 | 29.1 | -1.02 (-3.39%) | 7,805,645 |
16 Feb 2023 | CNY | 30.88 | 31.5 | 29.88 | 30.12 | 30.12 | -0.88 (-2.84%) | 8,965,829 |
15 Feb 2023 | CNY | 30.75 | 31.4 | 30.5 | 31 | 31 | +0.06 (+0.19%) | 7,994,240 |
14 Feb 2023 | CNY | 31.86 | 32.05 | 30.76 | 30.94 | 30.94 | -0.91 (-2.86%) | 8,185,168 |
13 Feb 2023 | CNY | 31.79 | 32.14 | 31.31 | 31.85 | 31.85 | -0.32 (-0.99%) | 7,532,258 |
10 Feb 2023 | CNY | 32.52 | 33.89 | 31.78 | 32.17 | 32.17 | -0.7 (-2.13%) | 12,405,853 |
9 Feb 2023 | CNY | 30.99 | 32.87 | 30.25 | 32.87 | 32.87 | +1.74 (+5.59%) | 13,661,380 |
8 Feb 2023 | CNY | 32.71 | 32.75 | 31.05 | 31.13 | 31.13 | -1.76 (-5.35%) | 11,502,828 |
7 Feb 2023 | CNY | 32.39 | 33.72 | 31.68 | 32.89 | 32.89 | +0.04 (+0.12%) | 18,532,777 |
6 Feb 2023 | CNY | 31.08 | 33.8 | 30.95 | 32.85 | 32.85 | +2 (+6.48%) | 23,647,025 |
3 Feb 2023 | CNY | 29.76 | 30.99 | 29.61 | 30.85 | 30.85 | +1.15 (+3.87%) | 14,687,873 |
2 Feb 2023 | CNY | 29.98 | 30.06 | 29.47 | 29.7 | 29.7 | -0.34 (-1.13%) | 7,633,513 |
1 Feb 2023 | CNY | 28.88 | 30.16 | 28.87 | 30.04 | 30.04 | +1.17 (+4.05%) | 8,889,888 |
31 Jan 2023 | CNY | 29.31 | 29.48 | 28.72 | 28.87 | 28.87 | -0.62 (-2.10%) | 6,420,609 |
30 Jan 2023 | CNY | 29.46 | 29.86 | 28.95 | 29.49 | 29.49 | +0.55 (+1.90%) | 10,855,189 |
20 Jan 2023 | CNY | 28.65 | 29.33 | 28.65 | 28.94 | 28.94 | +0.17 (+0.59%) | 8,436,423 |
19 Jan 2023 | CNY | 28.25 | 28.83 | 28.01 | 28.77 | 28.77 | +0.51 (+1.80%) | 10,111,795 |
18 Jan 2023 | CNY | 27.17 | 28.58 | 27 | 28.26 | 28.26 | +1.17 (+4.32%) | 12,340,008 |
17 Jan 2023 | CNY | 27.5 | 27.54 | 26.88 | 27.09 | 27.09 | -0.95 (-3.39%) | 9,104,303 |
16 Jan 2023 | CNY | 27.63 | 28.3 | 27.53 | 28.04 | 28.04 | +0.41 (+1.48%) | 8,930,144 |
13 Jan 2023 | CNY | 27.6 | 27.83 | 27.08 | 27.63 | 27.63 | -0.3 (-1.07%) | 7,312,109 |
12 Jan 2023 | CNY | 27.8 | 28.01 | 27.2 | 27.93 | 27.93 | +0.43 (+1.56%) | 8,839,270 |
11 Jan 2023 | CNY | 28.08 | 28.68 | 27.34 | 27.5 | 27.5 | -0.19 (-0.69%) | 9,952,050 |
10 Jan 2023 | CNY | 27.91 | 28.06 | 27.38 | 27.69 | 27.69 | -0.23 (-0.82%) | 5,170,297 |
9 Jan 2023 | CNY | 28.01 | 28.48 | 27.7 | 27.92 | 27.92 | -0.01 (-0.04%) | 7,791,015 |
6 Jan 2023 | CNY | 27.8 | 28.48 | 27.67 | 27.93 | 27.93 | -0.43 (-1.52%) | 9,885,550 |