Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 29.3 | 31.13 | 29.07 | 29.39 | 29.39 | +0.02 (+0.07%) | 8,467,012 |
22 Feb 2023 | CNY | 28.29 | 30.28 | 28.1 | 29.37 | 29.37 | +0.83 (+2.91%) | 7,546,680 |
21 Feb 2023 | CNY | 28.08 | 28.94 | 27.71 | 28.54 | 28.54 | +0.56 (+2.00%) | 6,212,826 |
20 Feb 2023 | CNY | 27.47 | 28.22 | 27.09 | 27.98 | 27.98 | +0.49 (+1.78%) | 3,676,457 |
17 Feb 2023 | CNY | 27.3 | 27.97 | 27.18 | 27.49 | 27.49 | +0.11 (+0.40%) | 4,368,802 |
16 Feb 2023 | CNY | 28.11 | 28.9 | 27.15 | 27.38 | 27.38 | -0.72 (-2.56%) | 5,237,938 |
15 Feb 2023 | CNY | 27.86 | 28.19 | 27.78 | 28.1 | 28.1 | 0.0 (0.0%) | 2,869,251 |
14 Feb 2023 | CNY | 28.42 | 28.58 | 27.8 | 28.1 | 28.1 | -0.5 (-1.75%) | 4,339,021 |
13 Feb 2023 | CNY | 27.89 | 29.07 | 27.87 | 28.6 | 28.6 | +0.71 (+2.55%) | 7,353,884 |
10 Feb 2023 | CNY | 28.21 | 28.65 | 27.65 | 27.89 | 27.89 | -0.48 (-1.69%) | 5,702,426 |
9 Feb 2023 | CNY | 29.1 | 29.39 | 28.02 | 28.37 | 28.37 | -0.68 (-2.34%) | 9,803,399 |
8 Feb 2023 | CNY | 29.63 | 29.9 | 28.9 | 29.05 | 29.05 | -0.58 (-1.96%) | 5,554,554 |
7 Feb 2023 | CNY | 28.2 | 30.42 | 28.2 | 29.63 | 29.63 | +1.07 (+3.75%) | 13,226,457 |
6 Feb 2023 | CNY | 27.84 | 28.8 | 27.59 | 28.56 | 28.56 | +0.43 (+1.53%) | 7,392,674 |
3 Feb 2023 | CNY | 27.6 | 28.27 | 27.25 | 28.13 | 28.13 | -0.06 (-0.21%) | 8,665,125 |
2 Feb 2023 | CNY | 27.54 | 29.8 | 27.5 | 28.19 | 28.19 | +0.96 (+3.53%) | 12,985,831 |
1 Feb 2023 | CNY | 26.73 | 27.38 | 26.58 | 27.23 | 27.23 | +0.5 (+1.87%) | 6,221,502 |
31 Jan 2023 | CNY | 26.64 | 27.07 | 26.15 | 26.73 | 26.73 | +0.05 (+0.19%) | 5,031,498 |
30 Jan 2023 | CNY | 26.15 | 27.2 | 26.15 | 26.68 | 26.68 | +0.55 (+2.10%) | 6,395,047 |
20 Jan 2023 | CNY | 26.49 | 27.04 | 25.89 | 26.13 | 26.13 | +0.15 (+0.58%) | 7,171,699 |
19 Jan 2023 | CNY | 24.57 | 26.15 | 24.38 | 25.98 | 25.98 | +1.41 (+5.74%) | 7,968,101 |
18 Jan 2023 | CNY | 24.38 | 24.95 | 24.38 | 24.57 | 24.57 | -0.1 (-0.41%) | 2,218,700 |
17 Jan 2023 | CNY | 24.8 | 25.38 | 24.33 | 24.67 | 24.67 | -0.14 (-0.56%) | 3,655,952 |
16 Jan 2023 | CNY | 24.65 | 25.23 | 24.38 | 24.81 | 24.81 | +0.01 (+0.04%) | 3,599,300 |
13 Jan 2023 | CNY | 25.22 | 25.54 | 24.72 | 24.8 | 24.8 | -0.82 (-3.20%) | 6,491,002 |
12 Jan 2023 | CNY | 25.71 | 26.36 | 24.9 | 25.62 | 25.62 | +0.94 (+3.81%) | 11,787,803 |
11 Jan 2023 | CNY | 25.06 | 25.56 | 24.68 | 24.68 | 24.68 | -0.37 (-1.48%) | 4,415,300 |
10 Jan 2023 | CNY | 25.55 | 25.55 | 24.86 | 25.05 | 25.05 | -0.37 (-1.46%) | 3,580,353 |
9 Jan 2023 | CNY | 25.8 | 26.06 | 25.04 | 25.42 | 25.42 | -0.33 (-1.28%) | 5,887,353 |
6 Jan 2023 | CNY | 25.84 | 26.45 | 25.31 | 25.75 | 25.75 | -0.48 (-1.83%) | 5,312,276 |