Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2023 | CNY | 66.72 | 67.59 | 66.6 | 67.5 | 67.5 | +0.82 (+1.23%) | 3,695,587 |
13 Feb 2023 | CNY | 66.32 | 67.57 | 66.32 | 66.68 | 66.68 | +0.28 (+0.42%) | 5,141,948 |
10 Feb 2023 | CNY | 69.01 | 69.19 | 65.97 | 66.4 | 66.4 | -2.77 (-4.00%) | 8,507,669 |
9 Feb 2023 | CNY | 67.58 | 69.49 | 67.02 | 69.17 | 69.17 | +1.67 (+2.47%) | 4,850,249 |
8 Feb 2023 | CNY | 68.6 | 68.89 | 67.3 | 67.5 | 67.5 | -1.25 (-1.82%) | 3,936,637 |
7 Feb 2023 | CNY | 69.55 | 69.91 | 68 | 68.75 | 68.75 | -0.75 (-1.08%) | 4,400,785 |
6 Feb 2023 | CNY | 70.9 | 71.65 | 69.45 | 69.5 | 69.5 | -1.96 (-2.74%) | 4,574,923 |
3 Feb 2023 | CNY | 70.6 | 71.5 | 70.33 | 71.46 | 71.46 | +0.76 (+1.07%) | 3,226,699 |
2 Feb 2023 | CNY | 71.9 | 72.2 | 70.6 | 70.7 | 70.7 | -1.2 (-1.67%) | 4,488,688 |
1 Feb 2023 | CNY | 72.19 | 72.78 | 71.35 | 71.9 | 71.9 | -0.29 (-0.40%) | 4,216,599 |
31 Jan 2023 | CNY | 71.48 | 73.26 | 71.04 | 72.19 | 72.19 | +0.69 (+0.97%) | 5,623,719 |
30 Jan 2023 | CNY | 69.5 | 72.35 | 69.35 | 71.5 | 71.5 | +2.7 (+3.92%) | 7,429,739 |
20 Jan 2023 | CNY | 69.18 | 69.3 | 67.98 | 68.8 | 68.8 | +0.1 (+0.15%) | 4,336,647 |
19 Jan 2023 | CNY | 66.13 | 69.21 | 65.8 | 68.7 | 68.7 | +2.58 (+3.90%) | 5,816,182 |
18 Jan 2023 | CNY | 66.27 | 66.89 | 65.88 | 66.12 | 66.12 | -0.13 (-0.20%) | 3,722,152 |
17 Jan 2023 | CNY | 66.05 | 67.59 | 65.52 | 66.25 | 66.25 | +0.3 (+0.45%) | 7,177,547 |
16 Jan 2023 | CNY | 66.05 | 66.45 | 65.3 | 65.95 | 65.95 | +0.22 (+0.33%) | 6,660,583 |
13 Jan 2023 | CNY | 67.28 | 67.5 | 65.11 | 65.73 | 65.73 | -1.77 (-2.62%) | 6,413,791 |
12 Jan 2023 | CNY | 64.98 | 68 | 64.98 | 67.5 | 67.5 | +3.3 (+5.14%) | 11,848,603 |
11 Jan 2023 | CNY | 66 | 66.88 | 63.99 | 64.2 | 64.2 | -1.8 (-2.73%) | 10,741,264 |
10 Jan 2023 | CNY | 69.22 | 69.22 | 64.64 | 66 | 66 | -3.98 (-5.69%) | 12,973,896 |
9 Jan 2023 | CNY | 72.91 | 73.3 | 69.7 | 69.98 | 69.98 | -2.92 (-4.01%) | 7,906,134 |
6 Jan 2023 | CNY | 73.24 | 73.48 | 72.66 | 72.9 | 72.9 | -0.48 (-0.65%) | 2,982,665 |
5 Jan 2023 | CNY | 74.85 | 74.85 | 72.61 | 73.38 | 73.38 | -1.01 (-1.36%) | 4,127,020 |
4 Jan 2023 | CNY | 76.33 | 76.33 | 73.49 | 74.39 | 74.39 | -1.19 (-1.57%) | 3,321,506 |
3 Jan 2023 | CNY | 72.55 | 76.3 | 72.32 | 75.58 | 75.58 | +3.33 (+4.61%) | 4,877,045 |
30 Dec 2022 | CNY | 72.55 | 74.36 | 71.92 | 72.25 | 72.25 | -0.4 (-0.55%) | 2,354,478 |
29 Dec 2022 | CNY | 70.25 | 73.23 | 70.25 | 72.65 | 72.65 | +2.09 (+2.96%) | 3,004,228 |
28 Dec 2022 | CNY | 71.49 | 72.45 | 70.25 | 70.56 | 70.56 | -0.31 (-0.44%) | 1,603,381 |
27 Dec 2022 | CNY | 69.8 | 71.2 | 69.5 | 70.87 | 70.87 | +1.07 (+1.53%) | 2,088,190 |