Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 29.21 | 29.5 | 28.85 | 29.01 | 29.01 | -0.49 (-1.66%) | 2,000,300 |
21 Feb 2023 | CNY | 28.76 | 29.63 | 28.42 | 29.5 | 29.5 | +1.03 (+3.62%) | 2,854,731 |
20 Feb 2023 | CNY | 28.33 | 28.69 | 28 | 28.47 | 28.47 | +0.17 (+0.60%) | 1,141,550 |
17 Feb 2023 | CNY | 28.89 | 29.36 | 28.24 | 28.3 | 28.3 | -0.6 (-2.08%) | 2,000,199 |
16 Feb 2023 | CNY | 29.54 | 30.15 | 28.71 | 28.9 | 28.9 | -0.64 (-2.17%) | 2,384,460 |
15 Feb 2023 | CNY | 28.83 | 29.59 | 28.65 | 29.54 | 29.54 | +0.67 (+2.32%) | 2,226,199 |
14 Feb 2023 | CNY | 29.15 | 29.32 | 28.74 | 28.87 | 28.87 | -0.27 (-0.93%) | 1,419,810 |
13 Feb 2023 | CNY | 28.92 | 29.45 | 28.88 | 29.14 | 29.14 | +0.08 (+0.28%) | 1,477,020 |
10 Feb 2023 | CNY | 29.15 | 29.68 | 28.85 | 29.06 | 29.06 | -0.24 (-0.82%) | 1,199,390 |
9 Feb 2023 | CNY | 28.94 | 29.32 | 28.57 | 29.3 | 29.3 | +0.41 (+1.42%) | 1,204,026 |
8 Feb 2023 | CNY | 29.25 | 29.29 | 28.65 | 28.89 | 28.89 | -0.36 (-1.23%) | 1,828,738 |
7 Feb 2023 | CNY | 29.34 | 29.43 | 28.84 | 29.25 | 29.25 | +0.14 (+0.48%) | 2,536,800 |
6 Feb 2023 | CNY | 29.1 | 29.56 | 28.96 | 29.11 | 29.11 | -0.13 (-0.44%) | 2,513,000 |
3 Feb 2023 | CNY | 28.19 | 29.4 | 28.1 | 29.24 | 29.24 | +1.16 (+4.13%) | 4,180,810 |
2 Feb 2023 | CNY | 28.07 | 28.75 | 28 | 28.08 | 28.08 | -0.08 (-0.28%) | 2,241,397 |
1 Feb 2023 | CNY | 27.98 | 28.18 | 27.38 | 28.16 | 28.16 | +0.38 (+1.37%) | 2,737,830 |
31 Jan 2023 | CNY | 27.9 | 27.99 | 27.51 | 27.78 | 27.78 | +0.1 (+0.36%) | 1,510,323 |
30 Jan 2023 | CNY | 28.21 | 28.63 | 27.57 | 27.68 | 27.68 | -0.37 (-1.32%) | 2,449,489 |
20 Jan 2023 | CNY | 28.46 | 28.47 | 27.59 | 28.05 | 28.05 | -0.05 (-0.18%) | 2,989,280 |
19 Jan 2023 | CNY | 26.73 | 28.7 | 26.72 | 28.1 | 28.1 | +1.28 (+4.77%) | 4,715,762 |
18 Jan 2023 | CNY | 25.16 | 27.39 | 25.08 | 26.82 | 26.82 | +1.67 (+6.64%) | 5,450,248 |
17 Jan 2023 | CNY | 26 | 26 | 24.8 | 25.15 | 25.15 | -0.54 (-2.10%) | 2,140,015 |
16 Jan 2023 | CNY | 25.51 | 26.21 | 25.32 | 25.69 | 25.69 | +0.29 (+1.14%) | 2,156,935 |
13 Jan 2023 | CNY | 25.56 | 25.9 | 25.18 | 25.4 | 25.4 | -0.14 (-0.55%) | 1,135,800 |
12 Jan 2023 | CNY | 25.18 | 26 | 25.18 | 25.54 | 25.54 | +0.19 (+0.75%) | 1,270,035 |
11 Jan 2023 | CNY | 25.68 | 25.86 | 25.25 | 25.35 | 25.35 | -0.1 (-0.39%) | 1,202,900 |
10 Jan 2023 | CNY | 25.7 | 25.78 | 25.28 | 25.45 | 25.45 | -0.23 (-0.90%) | 1,553,490 |
9 Jan 2023 | CNY | 25.96 | 26.34 | 25.65 | 25.68 | 25.68 | -0.23 (-0.89%) | 1,579,378 |
6 Jan 2023 | CNY | 26.76 | 26.76 | 25.86 | 25.91 | 25.91 | -0.85 (-3.18%) | 1,727,935 |
5 Jan 2023 | CNY | 27.22 | 27.23 | 26.7 | 26.76 | 26.76 | -0.46 (-1.69%) | 1,366,790 |