Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 47 | 48.11 | 46.38 | 46.56 | 46.56 | -0.65 (-1.38%) | 1,828,600 |
21 Feb 2023 | CNY | 46.09 | 48.15 | 45.88 | 47.21 | 47.21 | +0.92 (+1.99%) | 3,128,901 |
20 Feb 2023 | CNY | 45.82 | 46.54 | 45.14 | 46.29 | 46.29 | +0.23 (+0.50%) | 2,584,301 |
17 Feb 2023 | CNY | 47.64 | 47.76 | 45.96 | 46.06 | 46.06 | -0.98 (-2.08%) | 3,897,266 |
16 Feb 2023 | CNY | 51.23 | 51.33 | 46.98 | 47.04 | 47.04 | -4.28 (-8.34%) | 7,369,921 |
15 Feb 2023 | CNY | 50.25 | 54.62 | 49.83 | 51.32 | 51.32 | +0.99 (+1.97%) | 5,809,029 |
14 Feb 2023 | CNY | 50.42 | 51.84 | 49.67 | 50.33 | 50.33 | -0.17 (-0.34%) | 3,600,280 |
13 Feb 2023 | CNY | 47.74 | 51.08 | 47.74 | 50.5 | 50.5 | +3.41 (+7.24%) | 4,701,701 |
10 Feb 2023 | CNY | 48.45 | 48.64 | 47 | 47.09 | 47.09 | -1.09 (-2.26%) | 2,662,700 |
9 Feb 2023 | CNY | 45.92 | 49.5 | 45.53 | 48.18 | 48.18 | +2.18 (+4.74%) | 5,229,555 |
8 Feb 2023 | CNY | 45.06 | 46.65 | 44.74 | 46 | 46 | +0.3 (+0.66%) | 3,219,168 |
7 Feb 2023 | CNY | 44.85 | 46 | 44.17 | 45.7 | 45.7 | +0.77 (+1.71%) | 3,477,991 |
6 Feb 2023 | CNY | 44.81 | 45.58 | 43.69 | 44.93 | 44.93 | +1 (+2.28%) | 4,116,746 |
3 Feb 2023 | CNY | 44.7 | 45 | 43.34 | 43.93 | 43.93 | -0.67 (-1.50%) | 3,169,094 |
2 Feb 2023 | CNY | 45.52 | 46.3 | 44.32 | 44.6 | 44.6 | -0.63 (-1.39%) | 3,531,610 |
1 Feb 2023 | CNY | 44 | 45.93 | 43.44 | 45.23 | 45.23 | +1.29 (+2.94%) | 6,190,699 |
31 Jan 2023 | CNY | 39.94 | 45.65 | 39.93 | 43.94 | 43.94 | +4.01 (+10.04%) | 9,793,858 |
30 Jan 2023 | CNY | 39.03 | 41.23 | 39.03 | 39.93 | 39.93 | +1.57 (+4.09%) | 5,063,810 |
20 Jan 2023 | CNY | 38.44 | 38.68 | 38.31 | 38.36 | 38.36 | -0.08 (-0.21%) | 1,243,691 |
19 Jan 2023 | CNY | 38.85 | 39.03 | 38.3 | 38.44 | 38.44 | -0.55 (-1.41%) | 1,937,810 |
18 Jan 2023 | CNY | 39.02 | 39.71 | 38.78 | 38.99 | 38.99 | +0.22 (+0.57%) | 2,066,405 |
17 Jan 2023 | CNY | 38.68 | 39.15 | 38.52 | 38.77 | 38.77 | +0.06 (+0.15%) | 1,367,200 |
16 Jan 2023 | CNY | 39.01 | 39.13 | 38.25 | 38.71 | 38.71 | -0.42 (-1.07%) | 2,109,949 |
13 Jan 2023 | CNY | 38.81 | 39.71 | 38.66 | 39.13 | 39.13 | +0.33 (+0.85%) | 1,891,300 |
12 Jan 2023 | CNY | 38.35 | 39.4 | 38.35 | 38.8 | 38.8 | +0.45 (+1.17%) | 1,892,500 |
11 Jan 2023 | CNY | 39.3 | 39.36 | 38.19 | 38.35 | 38.35 | -1.12 (-2.84%) | 2,336,339 |
10 Jan 2023 | CNY | 39.16 | 39.99 | 38.25 | 39.47 | 39.47 | +0.32 (+0.82%) | 3,711,493 |
9 Jan 2023 | CNY | 39.28 | 40.01 | 38.82 | 39.15 | 39.15 | +0.14 (+0.36%) | 2,663,049 |
6 Jan 2023 | CNY | 38.89 | 39.9 | 38.3 | 39.01 | 39.01 | +0.39 (+1.01%) | 3,704,440 |
5 Jan 2023 | CNY | 37.4 | 39.09 | 37.15 | 38.62 | 38.62 | +1.12 (+2.99%) | 4,126,699 |