Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 22.25 | 23 | 22.16 | 22.76 | 22.76 | +0.5 (+2.25%) | 10,725,609 |
22 Feb 2023 | CNY | 22.41 | 22.8 | 22.12 | 22.26 | 22.26 | -0.34 (-1.50%) | 6,343,084 |
21 Feb 2023 | CNY | 23 | 23.23 | 22.35 | 22.6 | 22.6 | -0.4 (-1.74%) | 7,484,709 |
20 Feb 2023 | CNY | 22.45 | 23.2 | 22.15 | 23 | 23 | +0.3 (+1.32%) | 10,119,852 |
17 Feb 2023 | CNY | 21.9 | 23.11 | 21.65 | 22.7 | 22.7 | +0.92 (+4.22%) | 13,568,271 |
16 Feb 2023 | CNY | 22.9 | 23.16 | 21.6 | 21.78 | 21.78 | -1.05 (-4.60%) | 12,580,985 |
15 Feb 2023 | CNY | 23.5 | 23.83 | 22.66 | 22.83 | 22.83 | -0.69 (-2.93%) | 14,069,627 |
14 Feb 2023 | CNY | 24.3 | 24.31 | 23.34 | 23.52 | 23.52 | -0.54 (-2.24%) | 10,983,508 |
13 Feb 2023 | CNY | 24.04 | 24.46 | 23.81 | 24.06 | 24.06 | -0.08 (-0.33%) | 15,971,207 |
10 Feb 2023 | CNY | 23.83 | 24.39 | 22.86 | 24.14 | 24.14 | +0.43 (+1.81%) | 25,901,227 |
9 Feb 2023 | CNY | 21.63 | 24.47 | 21.33 | 23.71 | 23.71 | +2.83 (+13.55%) | 39,165,809 |
8 Feb 2023 | CNY | 20.37 | 20.88 | 20.04 | 20.88 | 20.88 | +0.68 (+3.37%) | 14,127,500 |
7 Feb 2023 | CNY | 20.76 | 21.1 | 19.99 | 20.2 | 20.2 | -0.52 (-2.51%) | 10,038,700 |
6 Feb 2023 | CNY | 21.2 | 21.35 | 20.6 | 20.72 | 20.72 | -0.55 (-2.59%) | 7,502,102 |
3 Feb 2023 | CNY | 21.41 | 21.69 | 20.94 | 21.27 | 21.27 | -0.2 (-0.93%) | 6,791,700 |
2 Feb 2023 | CNY | 21.88 | 22.06 | 21.23 | 21.47 | 21.47 | -0.37 (-1.69%) | 9,514,300 |
1 Feb 2023 | CNY | 21.71 | 21.95 | 21.23 | 21.84 | 21.84 | +0.13 (+0.60%) | 10,024,799 |
31 Jan 2023 | CNY | 21.1 | 21.79 | 20.96 | 21.71 | 21.71 | +0.61 (+2.89%) | 10,199,312 |
30 Jan 2023 | CNY | 21.26 | 21.47 | 21.02 | 21.1 | 21.1 | +0.08 (+0.38%) | 8,447,416 |
20 Jan 2023 | CNY | 20.63 | 21.27 | 20.52 | 21.02 | 21.02 | +0.5 (+2.44%) | 6,231,923 |
19 Jan 2023 | CNY | 21.07 | 21.07 | 20.45 | 20.52 | 20.52 | -0.42 (-2.01%) | 6,860,964 |
18 Jan 2023 | CNY | 21.24 | 21.25 | 20.68 | 20.94 | 20.94 | -0.3 (-1.41%) | 7,452,871 |
17 Jan 2023 | CNY | 21.27 | 21.8 | 20.8 | 21.24 | 21.24 | +0.21 (+1.00%) | 8,268,690 |
16 Jan 2023 | CNY | 21.33 | 21.58 | 20.7 | 21.03 | 21.03 | -0.03 (-0.14%) | 6,379,984 |
13 Jan 2023 | CNY | 21.69 | 21.71 | 20.8 | 21.06 | 21.06 | -0.42 (-1.96%) | 5,341,304 |
12 Jan 2023 | CNY | 21.71 | 21.99 | 21.33 | 21.48 | 21.48 | -0.27 (-1.24%) | 5,065,633 |
11 Jan 2023 | CNY | 22.43 | 22.48 | 21.7 | 21.75 | 21.75 | -0.46 (-2.07%) | 7,196,361 |
10 Jan 2023 | CNY | 22.31 | 22.66 | 22.06 | 22.21 | 22.21 | 0.0 (0.0%) | 8,627,233 |
9 Jan 2023 | CNY | 22.3 | 22.75 | 21.62 | 22.21 | 22.21 | +0.02 (+0.09%) | 11,976,233 |
6 Jan 2023 | CNY | 21.12 | 22.7 | 21.12 | 22.19 | 22.19 | +1.03 (+4.87%) | 18,379,680 |