Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 35 | 35.97 | 34.82 | 35.04 | 35.04 | 0.0 (0.0%) | 7,009,991 |
22 Feb 2023 | CNY | 35.1 | 35.57 | 34.9 | 35.04 | 35.04 | -0.28 (-0.79%) | 6,229,323 |
21 Feb 2023 | CNY | 35.6 | 35.77 | 35.03 | 35.32 | 35.32 | -0.28 (-0.79%) | 6,785,693 |
20 Feb 2023 | CNY | 34.96 | 35.76 | 34.51 | 35.6 | 35.6 | +0.75 (+2.15%) | 10,132,619 |
17 Feb 2023 | CNY | 35.27 | 35.85 | 34.82 | 34.85 | 34.85 | -0.43 (-1.22%) | 10,362,280 |
16 Feb 2023 | CNY | 35.29 | 36.58 | 34.91 | 35.28 | 35.28 | -0.08 (-0.23%) | 16,151,134 |
15 Feb 2023 | CNY | 37.63 | 37.63 | 35.36 | 35.36 | 35.36 | -2.04 (-5.45%) | 22,065,041 |
14 Feb 2023 | CNY | 37.08 | 37.47 | 36.72 | 37.4 | 37.4 | +0.28 (+0.75%) | 8,501,705 |
13 Feb 2023 | CNY | 36.5 | 37.84 | 36.35 | 37.12 | 37.12 | +0.62 (+1.70%) | 14,626,819 |
10 Feb 2023 | CNY | 36.5 | 36.89 | 36.11 | 36.5 | 36.5 | +0.01 (+0.03%) | 7,288,467 |
9 Feb 2023 | CNY | 35.68 | 36.56 | 35.62 | 36.49 | 36.49 | +0.59 (+1.64%) | 8,036,311 |
8 Feb 2023 | CNY | 36.21 | 36.5 | 35.76 | 35.9 | 35.9 | -0.41 (-1.13%) | 11,192,152 |
7 Feb 2023 | CNY | 37.24 | 37.24 | 36 | 36.31 | 36.31 | -0.2 (-0.55%) | 9,368,776 |
6 Feb 2023 | CNY | 36.91 | 37.06 | 36.1 | 36.51 | 36.51 | -0.41 (-1.11%) | 10,589,726 |
3 Feb 2023 | CNY | 37.03 | 37.61 | 36.45 | 36.92 | 36.92 | -0.37 (-0.99%) | 11,384,656 |
2 Feb 2023 | CNY | 37.89 | 38.3 | 37.12 | 37.29 | 37.29 | -0.54 (-1.43%) | 12,534,617 |
1 Feb 2023 | CNY | 37.18 | 37.84 | 36.8 | 37.83 | 37.83 | +0.8 (+2.16%) | 10,524,637 |
31 Jan 2023 | CNY | 37.69 | 38.1 | 36.92 | 37.03 | 37.03 | -0.87 (-2.30%) | 10,785,642 |
30 Jan 2023 | CNY | 38.1 | 38.87 | 37.6 | 37.9 | 37.9 | +0.25 (+0.66%) | 10,807,063 |
20 Jan 2023 | CNY | 38.49 | 38.86 | 37.6 | 37.65 | 37.65 | -0.52 (-1.36%) | 11,385,622 |
19 Jan 2023 | CNY | 37.3 | 38.5 | 36.99 | 38.17 | 38.17 | +0.62 (+1.65%) | 12,235,526 |
18 Jan 2023 | CNY | 38.49 | 38.59 | 37.52 | 37.55 | 37.55 | -1.15 (-2.97%) | 12,454,068 |
17 Jan 2023 | CNY | 38.61 | 39.11 | 38.3 | 38.7 | 38.7 | +0.02 (+0.05%) | 10,739,134 |
16 Jan 2023 | CNY | 38 | 39.29 | 37.51 | 38.68 | 38.68 | +0.61 (+1.60%) | 24,801,773 |
13 Jan 2023 | CNY | 35.43 | 38.49 | 35.39 | 38.07 | 38.07 | +2.78 (+7.88%) | 24,373,674 |
12 Jan 2023 | CNY | 35.66 | 35.9 | 35.08 | 35.29 | 35.29 | -0.44 (-1.23%) | 9,245,973 |
11 Jan 2023 | CNY | 36.39 | 36.64 | 35.69 | 35.73 | 35.73 | -0.83 (-2.27%) | 11,194,274 |
10 Jan 2023 | CNY | 35.81 | 37.36 | 35.59 | 36.56 | 36.56 | +0.67 (+1.87%) | 14,712,822 |
9 Jan 2023 | CNY | 35.31 | 36.49 | 35.13 | 35.89 | 35.89 | +0.33 (+0.93%) | 10,621,921 |
6 Jan 2023 | CNY | 35.95 | 36 | 35.25 | 35.56 | 35.56 | -0.39 (-1.08%) | 9,328,727 |