Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 32.73 | 33.2 | 32 | 32.24 | 32.24 | -0.66 (-2.01%) | 11,292,240 |
22 Feb 2023 | CNY | 33.18 | 33.38 | 32.71 | 32.9 | 32.9 | -0.28 (-0.84%) | 6,286,126 |
21 Feb 2023 | CNY | 32.86 | 33.64 | 32.78 | 33.18 | 33.18 | +0.24 (+0.73%) | 8,291,287 |
20 Feb 2023 | CNY | 32.67 | 33.18 | 32.38 | 32.94 | 32.94 | +0.34 (+1.04%) | 6,609,194 |
17 Feb 2023 | CNY | 32.9 | 33.23 | 32.6 | 32.6 | 32.6 | -0.43 (-1.30%) | 6,589,686 |
16 Feb 2023 | CNY | 33.9 | 33.99 | 32.8 | 33.03 | 33.03 | -0.55 (-1.64%) | 7,895,491 |
15 Feb 2023 | CNY | 32.99 | 34.1 | 32.7 | 33.58 | 33.58 | +0.59 (+1.79%) | 10,415,736 |
14 Feb 2023 | CNY | 32.59 | 33.28 | 32.4 | 32.99 | 32.99 | +0.41 (+1.26%) | 12,578,552 |
13 Feb 2023 | CNY | 32.5 | 33.21 | 32.26 | 32.58 | 32.58 | -0.1 (-0.31%) | 10,604,014 |
10 Feb 2023 | CNY | 32.91 | 33.53 | 32.52 | 32.68 | 32.68 | -0.34 (-1.03%) | 8,105,621 |
9 Feb 2023 | CNY | 32.34 | 33.09 | 32.1 | 33.02 | 33.02 | +0.68 (+2.10%) | 7,706,786 |
8 Feb 2023 | CNY | 32.43 | 32.79 | 32.22 | 32.34 | 32.34 | -0.07 (-0.22%) | 7,935,028 |
7 Feb 2023 | CNY | 32.7 | 33.17 | 32.18 | 32.41 | 32.41 | -0.19 (-0.58%) | 8,749,082 |
6 Feb 2023 | CNY | 32.99 | 32.99 | 32.41 | 32.6 | 32.6 | -0.58 (-1.75%) | 8,000,215 |
3 Feb 2023 | CNY | 33 | 33.58 | 32.71 | 33.18 | 33.18 | +0.08 (+0.24%) | 7,016,943 |
2 Feb 2023 | CNY | 33.38 | 33.54 | 32.69 | 33.1 | 33.1 | -0.3 (-0.90%) | 11,853,306 |
1 Feb 2023 | CNY | 33.3 | 33.8 | 32.71 | 33.4 | 33.4 | +0.07 (+0.21%) | 9,929,909 |
31 Jan 2023 | CNY | 34.34 | 34.59 | 33.1 | 33.33 | 33.33 | -1.14 (-3.31%) | 12,663,667 |
30 Jan 2023 | CNY | 35 | 35.2 | 33.93 | 34.47 | 34.47 | -0.03 (-0.09%) | 14,755,952 |
20 Jan 2023 | CNY | 34.81 | 35.28 | 34.02 | 34.5 | 34.5 | -0.5 (-1.43%) | 10,974,859 |
19 Jan 2023 | CNY | 33.21 | 35.19 | 32.74 | 35 | 35 | +1.94 (+5.87%) | 20,969,409 |
18 Jan 2023 | CNY | 33.32 | 33.7 | 32.85 | 33.06 | 33.06 | -0.42 (-1.25%) | 8,774,547 |
17 Jan 2023 | CNY | 32.3 | 34 | 32.11 | 33.48 | 33.48 | +1.17 (+3.62%) | 15,658,857 |
16 Jan 2023 | CNY | 31.25 | 32.55 | 31.25 | 32.31 | 32.31 | +1.04 (+3.33%) | 9,729,133 |
13 Jan 2023 | CNY | 31.6 | 31.98 | 30.94 | 31.27 | 31.27 | -0.4 (-1.26%) | 8,305,205 |
12 Jan 2023 | CNY | 31.71 | 32.05 | 31.4 | 31.67 | 31.67 | -0.02 (-0.06%) | 3,788,018 |
11 Jan 2023 | CNY | 31.9 | 32.54 | 31.6 | 31.69 | 31.69 | -0.13 (-0.41%) | 10,146,301 |
10 Jan 2023 | CNY | 32.1 | 32.15 | 31.55 | 31.82 | 31.82 | -0.19 (-0.59%) | 7,328,600 |
9 Jan 2023 | CNY | 30.08 | 32.25 | 30.07 | 32.01 | 32.01 | +1.86 (+6.17%) | 21,195,984 |
6 Jan 2023 | CNY | 30.43 | 30.58 | 29.82 | 30.15 | 30.15 | -0.15 (-0.50%) | 11,040,540 |