Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 35.75 | 35.75 | 33.75 | 33.93 | 33.93 | -1.31 (-3.72%) | 6,109,980 |
22 Feb 2023 | CNY | 35.55 | 36.12 | 34.51 | 35.24 | 35.24 | -1.29 (-3.53%) | 8,286,868 |
21 Feb 2023 | CNY | 35.22 | 36.85 | 33.92 | 36.53 | 36.53 | +1.53 (+4.37%) | 12,791,312 |
20 Feb 2023 | CNY | 33.01 | 36.24 | 33.01 | 35 | 35 | +3.3 (+10.41%) | 11,562,610 |
17 Feb 2023 | CNY | 33.55 | 33.72 | 31.65 | 31.7 | 31.7 | -1.52 (-4.58%) | 6,376,702 |
16 Feb 2023 | CNY | 32.08 | 35.2 | 31.53 | 33.22 | 33.22 | +1.14 (+3.55%) | 9,137,300 |
15 Feb 2023 | CNY | 32 | 32.31 | 31.9 | 32.08 | 32.08 | -0.09 (-0.28%) | 1,777,680 |
14 Feb 2023 | CNY | 32.2 | 32.41 | 31.8 | 32.17 | 32.17 | +0.14 (+0.44%) | 2,095,920 |
13 Feb 2023 | CNY | 31.3 | 32.09 | 31.3 | 32.03 | 32.03 | +0.58 (+1.84%) | 2,276,300 |
10 Feb 2023 | CNY | 31.84 | 32.18 | 31.11 | 31.45 | 31.45 | -0.42 (-1.32%) | 2,218,780 |
9 Feb 2023 | CNY | 31.09 | 31.87 | 30.9 | 31.87 | 31.87 | +0.57 (+1.82%) | 2,285,000 |
8 Feb 2023 | CNY | 31.55 | 31.76 | 31.1 | 31.3 | 31.3 | -0.38 (-1.20%) | 1,982,460 |
7 Feb 2023 | CNY | 30.91 | 31.75 | 30.91 | 31.68 | 31.68 | +0.77 (+2.49%) | 3,003,570 |
6 Feb 2023 | CNY | 30.63 | 31.21 | 30.42 | 30.91 | 30.91 | +0.09 (+0.29%) | 2,104,750 |
3 Feb 2023 | CNY | 30.91 | 31.26 | 30.28 | 30.82 | 30.82 | -0.09 (-0.29%) | 2,574,060 |
2 Feb 2023 | CNY | 31.3 | 31.47 | 30.81 | 30.91 | 30.91 | -0.27 (-0.87%) | 2,642,200 |
1 Feb 2023 | CNY | 30.66 | 31.27 | 30.47 | 31.18 | 31.18 | +0.64 (+2.10%) | 3,007,126 |
31 Jan 2023 | CNY | 30.59 | 30.95 | 30 | 30.54 | 30.54 | -0.04 (-0.13%) | 2,663,080 |
30 Jan 2023 | CNY | 30.77 | 31.1 | 30.45 | 30.58 | 30.58 | +0.38 (+1.26%) | 3,402,900 |
20 Jan 2023 | CNY | 29.95 | 30.5 | 29.8 | 30.2 | 30.2 | +0.5 (+1.68%) | 3,181,894 |
19 Jan 2023 | CNY | 29.6 | 29.93 | 29.43 | 29.7 | 29.7 | -0.2 (-0.67%) | 4,506,980 |
18 Jan 2023 | CNY | 30.7 | 30.84 | 29.58 | 29.9 | 29.9 | -3.48 (-10.43%) | 9,580,988 |
17 Jan 2023 | CNY | 32.6 | 33.95 | 32.5 | 33.38 | 33.38 | +0.68 (+2.08%) | 3,669,680 |
16 Jan 2023 | CNY | 31.9 | 32.93 | 31.41 | 32.7 | 32.7 | +0.55 (+1.71%) | 3,421,508 |
13 Jan 2023 | CNY | 32.98 | 32.98 | 31.81 | 32.15 | 32.15 | -0.83 (-2.52%) | 4,568,008 |
12 Jan 2023 | CNY | 31.22 | 33.38 | 31.01 | 32.98 | 32.98 | +1.86 (+5.98%) | 5,586,592 |
11 Jan 2023 | CNY | 30.35 | 31.75 | 30.26 | 31.12 | 31.12 | +0.64 (+2.10%) | 3,984,899 |
10 Jan 2023 | CNY | 30.3 | 30.66 | 29.76 | 30.48 | 30.48 | +0.52 (+1.74%) | 2,341,680 |
9 Jan 2023 | CNY | 29.8 | 30.59 | 29.71 | 29.96 | 29.96 | +0.12 (+0.40%) | 2,407,519 |
6 Jan 2023 | CNY | 28.9 | 30.3 | 28.77 | 29.84 | 29.84 | +0.85 (+2.93%) | 2,695,220 |