Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 34.73 | 35.08 | 34.38 | 34.61 | 34.61 | -0.12 (-0.35%) | 2,075,329 |
22 Feb 2023 | CNY | 34.54 | 35.3 | 34.54 | 34.73 | 34.73 | -0.06 (-0.17%) | 2,526,934 |
21 Feb 2023 | CNY | 35.05 | 35.06 | 34.6 | 34.79 | 34.79 | -0.11 (-0.32%) | 1,908,228 |
20 Feb 2023 | CNY | 34.43 | 35 | 34.15 | 34.9 | 34.9 | +0.45 (+1.31%) | 3,097,980 |
17 Feb 2023 | CNY | 34.29 | 34.77 | 34.11 | 34.45 | 34.45 | +0.19 (+0.55%) | 2,897,976 |
16 Feb 2023 | CNY | 34.65 | 35.29 | 33.97 | 34.26 | 34.26 | -0.39 (-1.13%) | 3,479,064 |
15 Feb 2023 | CNY | 35.21 | 35.37 | 34.41 | 34.65 | 34.65 | -0.57 (-1.62%) | 4,950,822 |
14 Feb 2023 | CNY | 35.47 | 35.64 | 35.07 | 35.22 | 35.22 | -0.23 (-0.65%) | 3,161,331 |
13 Feb 2023 | CNY | 35.48 | 35.66 | 35.26 | 35.45 | 35.45 | -0.3 (-0.84%) | 4,011,835 |
10 Feb 2023 | CNY | 35.97 | 36.1 | 35.31 | 35.75 | 35.75 | -0.43 (-1.19%) | 4,284,168 |
9 Feb 2023 | CNY | 35.1 | 36.47 | 34.95 | 36.18 | 36.18 | +1.08 (+3.08%) | 4,787,165 |
8 Feb 2023 | CNY | 35 | 35.42 | 34.76 | 35.1 | 35.1 | +0.07 (+0.20%) | 3,636,152 |
7 Feb 2023 | CNY | 36.41 | 36.45 | 34.93 | 35.03 | 35.03 | -0.88 (-2.45%) | 5,238,776 |
6 Feb 2023 | CNY | 35.88 | 36.27 | 35.61 | 35.91 | 35.91 | 0.0 (0.0%) | 3,001,043 |
3 Feb 2023 | CNY | 36.38 | 36.54 | 35.36 | 35.91 | 35.91 | -0.45 (-1.24%) | 3,630,771 |
2 Feb 2023 | CNY | 36.1 | 37.18 | 35.98 | 36.36 | 36.36 | +0.38 (+1.06%) | 4,207,027 |
1 Feb 2023 | CNY | 36.1 | 36.25 | 35.13 | 35.98 | 35.98 | -0.21 (-0.58%) | 4,698,883 |
31 Jan 2023 | CNY | 36.5 | 36.88 | 35.71 | 36.19 | 36.19 | -0.23 (-0.63%) | 4,072,744 |
30 Jan 2023 | CNY | 37.35 | 37.55 | 36.36 | 36.42 | 36.42 | -0.68 (-1.83%) | 4,813,593 |
20 Jan 2023 | CNY | 37.16 | 37.96 | 37.02 | 37.1 | 37.1 | -0.25 (-0.67%) | 3,500,917 |
19 Jan 2023 | CNY | 37.26 | 37.56 | 36.61 | 37.35 | 37.35 | +0.07 (+0.19%) | 2,864,613 |
18 Jan 2023 | CNY | 37.19 | 37.34 | 36.86 | 37.28 | 37.28 | +0.19 (+0.51%) | 3,218,385 |
17 Jan 2023 | CNY | 37.31 | 37.95 | 36.89 | 37.09 | 37.09 | -0.4 (-1.07%) | 3,960,327 |
16 Jan 2023 | CNY | 37.85 | 37.96 | 37.35 | 37.49 | 37.49 | +0.06 (+0.16%) | 3,926,032 |
13 Jan 2023 | CNY | 36.6 | 37.68 | 36.15 | 37.43 | 37.43 | +0.84 (+2.30%) | 4,359,059 |
12 Jan 2023 | CNY | 37 | 37.15 | 36.41 | 36.59 | 36.59 | -0.37 (-1.00%) | 3,930,198 |
11 Jan 2023 | CNY | 37.05 | 37.76 | 36.89 | 36.96 | 36.96 | -0.29 (-0.78%) | 4,858,200 |
10 Jan 2023 | CNY | 36.55 | 37.79 | 36.13 | 37.25 | 37.25 | +0.82 (+2.25%) | 6,951,066 |
9 Jan 2023 | CNY | 36.39 | 37.07 | 35.75 | 36.43 | 36.43 | +0.35 (+0.97%) | 5,477,065 |
6 Jan 2023 | CNY | 37.07 | 37.07 | 35.85 | 36.08 | 36.08 | -0.99 (-2.67%) | 8,324,329 |