Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 39.98 | 40.26 | 38.75 | 39.12 | 39.12 | -0.78 (-1.95%) | 1,838,555 |
22 Feb 2023 | CNY | 38.66 | 40.98 | 38.1 | 39.9 | 39.9 | +1.46 (+3.80%) | 2,436,635 |
21 Feb 2023 | CNY | 38.12 | 38.83 | 38.03 | 38.44 | 38.44 | +0.13 (+0.34%) | 628,018 |
20 Feb 2023 | CNY | 37.5 | 38.75 | 37.07 | 38.31 | 38.31 | +0.27 (+0.71%) | 1,296,000 |
17 Feb 2023 | CNY | 38.12 | 38.9 | 37.76 | 38.04 | 38.04 | -0.07 (-0.18%) | 1,142,020 |
16 Feb 2023 | CNY | 38.84 | 39.32 | 37.08 | 38.11 | 38.11 | -0.39 (-1.01%) | 1,080,540 |
15 Feb 2023 | CNY | 39.4 | 40.08 | 38.12 | 38.5 | 38.5 | -0.9 (-2.28%) | 1,067,640 |
14 Feb 2023 | CNY | 39.18 | 39.7 | 38.51 | 39.4 | 39.4 | +0.33 (+0.84%) | 764,640 |
13 Feb 2023 | CNY | 37.74 | 39.8 | 37.74 | 39.07 | 39.07 | +0.89 (+2.33%) | 1,464,510 |
10 Feb 2023 | CNY | 38.1 | 38.82 | 37.9 | 38.18 | 38.18 | -0.11 (-0.29%) | 601,550 |
9 Feb 2023 | CNY | 37.4 | 38.37 | 37.4 | 38.29 | 38.29 | +0.79 (+2.11%) | 696,000 |
8 Feb 2023 | CNY | 38.22 | 38.25 | 37.08 | 37.5 | 37.5 | -0.53 (-1.39%) | 1,621,840 |
7 Feb 2023 | CNY | 39.27 | 40 | 37.8 | 38.03 | 38.03 | -0.59 (-1.53%) | 1,138,930 |
6 Feb 2023 | CNY | 39.2 | 39.26 | 38.38 | 38.62 | 38.62 | -0.4 (-1.03%) | 1,035,170 |
3 Feb 2023 | CNY | 39.41 | 40.28 | 38.97 | 39.02 | 39.02 | -0.39 (-0.99%) | 1,180,530 |
2 Feb 2023 | CNY | 38.8 | 39.88 | 38.5 | 39.41 | 39.41 | +0.63 (+1.62%) | 1,258,536 |
1 Feb 2023 | CNY | 38.26 | 39.2 | 38 | 38.78 | 38.78 | +0.48 (+1.25%) | 1,126,060 |
31 Jan 2023 | CNY | 37.92 | 38.55 | 37.69 | 38.3 | 38.3 | +0.3 (+0.79%) | 1,147,022 |
30 Jan 2023 | CNY | 37.5 | 38.07 | 37.04 | 38 | 38 | +0.9 (+2.43%) | 1,274,587 |
20 Jan 2023 | CNY | 37.48 | 38.08 | 37.01 | 37.1 | 37.1 | -0.19 (-0.51%) | 866,108 |
19 Jan 2023 | CNY | 36.68 | 37.65 | 36.25 | 37.29 | 37.29 | +0.49 (+1.33%) | 854,269 |
18 Jan 2023 | CNY | 36.77 | 37.45 | 36.15 | 36.8 | 36.8 | +0.33 (+0.90%) | 896,310 |
17 Jan 2023 | CNY | 36.44 | 37 | 36.1 | 36.47 | 36.47 | +0.07 (+0.19%) | 1,051,990 |
16 Jan 2023 | CNY | 36.36 | 37.13 | 35.8 | 36.4 | 36.4 | +0.37 (+1.03%) | 1,416,780 |
13 Jan 2023 | CNY | 35.49 | 36.1 | 35.09 | 36.03 | 36.03 | +0.63 (+1.78%) | 1,227,795 |
12 Jan 2023 | CNY | 35.7 | 36.2 | 34.9 | 35.4 | 35.4 | -0.28 (-0.78%) | 1,553,730 |
11 Jan 2023 | CNY | 35.69 | 36.27 | 35.5 | 35.68 | 35.68 | -0.12 (-0.34%) | 1,086,960 |
10 Jan 2023 | CNY | 34.93 | 36.3 | 34.63 | 35.8 | 35.8 | +0.7 (+1.99%) | 1,421,290 |
9 Jan 2023 | CNY | 33.98 | 35.17 | 33.98 | 35.1 | 35.1 | +0.81 (+2.36%) | 1,116,971 |
6 Jan 2023 | CNY | 34 | 34.68 | 33.68 | 34.29 | 34.29 | +0.19 (+0.56%) | 944,232 |