Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 47.38 | 48.77 | 47.37 | 47.86 | 47.86 | +0.51 (+1.08%) | 420,667 |
22 Feb 2023 | CNY | 47.07 | 47.76 | 47 | 47.35 | 47.35 | +0.05 (+0.11%) | 194,564 |
21 Feb 2023 | CNY | 47.25 | 47.58 | 47.01 | 47.3 | 47.3 | +0.03 (+0.06%) | 152,267 |
20 Feb 2023 | CNY | 47.09 | 47.38 | 46.5 | 47.27 | 47.27 | +0.45 (+0.96%) | 299,000 |
17 Feb 2023 | CNY | 46.91 | 47.46 | 46.76 | 46.82 | 46.82 | -0.03 (-0.06%) | 244,400 |
16 Feb 2023 | CNY | 48.24 | 48.46 | 46.53 | 46.85 | 46.85 | -1.39 (-2.88%) | 567,400 |
15 Feb 2023 | CNY | 48.25 | 48.48 | 48 | 48.24 | 48.24 | +0.1 (+0.21%) | 232,000 |
14 Feb 2023 | CNY | 48.13 | 48.43 | 47.8 | 48.14 | 48.14 | +0.22 (+0.46%) | 170,960 |
13 Feb 2023 | CNY | 47.77 | 47.97 | 47.34 | 47.92 | 47.92 | +0.25 (+0.52%) | 271,100 |
10 Feb 2023 | CNY | 47.67 | 47.93 | 47.37 | 47.67 | 47.67 | -0.07 (-0.15%) | 217,900 |
9 Feb 2023 | CNY | 47.29 | 47.88 | 46.88 | 47.74 | 47.74 | +0.45 (+0.95%) | 446,877 |
8 Feb 2023 | CNY | 47.8 | 47.81 | 47.08 | 47.29 | 47.29 | -0.36 (-0.76%) | 204,000 |
7 Feb 2023 | CNY | 46.97 | 47.65 | 46.52 | 47.65 | 47.65 | +1.04 (+2.23%) | 440,100 |
6 Feb 2023 | CNY | 46.56 | 46.88 | 46.22 | 46.61 | 46.61 | +0.06 (+0.13%) | 237,000 |
3 Feb 2023 | CNY | 46.93 | 47.01 | 45.91 | 46.55 | 46.55 | -0.35 (-0.75%) | 406,860 |
2 Feb 2023 | CNY | 47.2 | 47.37 | 46.8 | 46.9 | 46.9 | -0.27 (-0.57%) | 285,200 |
1 Feb 2023 | CNY | 46.41 | 47.45 | 46.23 | 47.17 | 47.17 | +0.76 (+1.64%) | 493,100 |
31 Jan 2023 | CNY | 46.11 | 46.58 | 45.91 | 46.41 | 46.41 | +0.29 (+0.63%) | 304,100 |
30 Jan 2023 | CNY | 45.95 | 46.49 | 45.93 | 46.12 | 46.12 | +0.54 (+1.18%) | 392,800 |
20 Jan 2023 | CNY | 45.3 | 45.73 | 45.15 | 45.58 | 45.58 | +0.49 (+1.09%) | 249,300 |
19 Jan 2023 | CNY | 44.8 | 45.25 | 44.68 | 45.09 | 45.09 | +0.16 (+0.36%) | 138,800 |
18 Jan 2023 | CNY | 44.95 | 45.3 | 44.86 | 44.93 | 44.93 | -0.05 (-0.11%) | 151,400 |
17 Jan 2023 | CNY | 44.99 | 45.1 | 44.74 | 44.98 | 44.98 | +0.18 (+0.40%) | 104,400 |
16 Jan 2023 | CNY | 44.51 | 45.15 | 44.33 | 44.8 | 44.8 | +0.5 (+1.13%) | 187,823 |
13 Jan 2023 | CNY | 44.27 | 44.59 | 44.27 | 44.3 | 44.3 | -0.09 (-0.20%) | 109,400 |
12 Jan 2023 | CNY | 44.5 | 45.12 | 44.36 | 44.39 | 44.39 | -0.11 (-0.25%) | 220,900 |
11 Jan 2023 | CNY | 44.33 | 44.6 | 44.26 | 44.5 | 44.5 | -0.02 (-0.04%) | 132,922 |
10 Jan 2023 | CNY | 44.43 | 44.59 | 44.12 | 44.52 | 44.52 | +0.1 (+0.23%) | 165,500 |
9 Jan 2023 | CNY | 44.18 | 44.69 | 44.01 | 44.42 | 44.42 | +0.22 (+0.50%) | 177,600 |
6 Jan 2023 | CNY | 44.76 | 44.76 | 44.01 | 44.2 | 44.2 | +0.04 (+0.09%) | 155,800 |