Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 39.08 | 41 | 38.72 | 40.54 | 40.54 | +1.46 (+3.74%) | 1,559,791 |
22 Feb 2023 | CNY | 39.1 | 39.59 | 38.58 | 39.08 | 39.08 | +0.18 (+0.46%) | 520,908 |
21 Feb 2023 | CNY | 38.86 | 40.08 | 38.51 | 38.9 | 38.9 | +0.19 (+0.49%) | 710,574 |
20 Feb 2023 | CNY | 38.51 | 38.8 | 37.61 | 38.71 | 38.71 | +0.21 (+0.55%) | 667,473 |
17 Feb 2023 | CNY | 39.4 | 39.92 | 38.39 | 38.5 | 38.5 | -0.9 (-2.28%) | 983,984 |
16 Feb 2023 | CNY | 41.36 | 41.36 | 39.02 | 39.4 | 39.4 | -1.63 (-3.97%) | 1,177,750 |
15 Feb 2023 | CNY | 40.58 | 41.8 | 40.49 | 41.03 | 41.03 | +0.5 (+1.23%) | 1,149,092 |
14 Feb 2023 | CNY | 40.49 | 40.8 | 39.85 | 40.53 | 40.53 | +0.41 (+1.02%) | 825,210 |
13 Feb 2023 | CNY | 40.44 | 40.55 | 39.44 | 40.12 | 40.12 | -0.32 (-0.79%) | 985,956 |
10 Feb 2023 | CNY | 39.81 | 40.8 | 39.59 | 40.44 | 40.44 | +0.77 (+1.94%) | 923,340 |
9 Feb 2023 | CNY | 38.96 | 39.99 | 38.8 | 39.67 | 39.67 | +0.63 (+1.61%) | 990,950 |
8 Feb 2023 | CNY | 39.11 | 39.46 | 38.95 | 39.04 | 39.04 | -0.01 (-0.03%) | 665,105 |
7 Feb 2023 | CNY | 40.65 | 40.66 | 38.14 | 39.05 | 39.05 | -0.11 (-0.28%) | 1,084,746 |
6 Feb 2023 | CNY | 38.91 | 39.43 | 38.61 | 39.16 | 39.16 | +0.26 (+0.67%) | 970,267 |
3 Feb 2023 | CNY | 38.87 | 39.35 | 38.35 | 38.9 | 38.9 | +0.03 (+0.08%) | 1,016,886 |
2 Feb 2023 | CNY | 39.2 | 39.42 | 38.6 | 38.87 | 38.87 | -0.26 (-0.66%) | 1,065,157 |
1 Feb 2023 | CNY | 39.17 | 39.28 | 38.42 | 39.13 | 39.13 | -0.05 (-0.13%) | 974,810 |
31 Jan 2023 | CNY | 38.61 | 39.36 | 38.35 | 39.18 | 39.18 | +0.38 (+0.98%) | 1,358,046 |
30 Jan 2023 | CNY | 36.99 | 39.57 | 36.99 | 38.8 | 38.8 | +1.59 (+4.27%) | 1,888,359 |
20 Jan 2023 | CNY | 37.76 | 38 | 36.9 | 37.21 | 37.21 | -0.55 (-1.46%) | 1,000,400 |
19 Jan 2023 | CNY | 37.15 | 38.36 | 37.1 | 37.76 | 37.76 | +0.62 (+1.67%) | 937,130 |
18 Jan 2023 | CNY | 38 | 38.23 | 37.12 | 37.14 | 37.14 | -0.71 (-1.88%) | 709,090 |
17 Jan 2023 | CNY | 38 | 38.7 | 37.8 | 37.85 | 37.85 | -0.15 (-0.39%) | 690,180 |
16 Jan 2023 | CNY | 37.7 | 38.49 | 37.41 | 38 | 38 | +0.34 (+0.90%) | 952,489 |
13 Jan 2023 | CNY | 37.48 | 37.89 | 37.08 | 37.66 | 37.66 | +0.24 (+0.64%) | 830,174 |
12 Jan 2023 | CNY | 37.14 | 38.12 | 36.91 | 37.42 | 37.42 | +0.28 (+0.75%) | 730,120 |
11 Jan 2023 | CNY | 37.08 | 38.2 | 36.77 | 37.14 | 37.14 | +0.07 (+0.19%) | 931,384 |
10 Jan 2023 | CNY | 37.19 | 37.39 | 36.63 | 37.07 | 37.07 | +0.21 (+0.57%) | 642,970 |
9 Jan 2023 | CNY | 37.66 | 37.96 | 36.62 | 36.86 | 36.86 | -0.79 (-2.10%) | 1,055,615 |
6 Jan 2023 | CNY | 36.94 | 37.88 | 36.8 | 37.65 | 37.65 | +0.75 (+2.03%) | 915,450 |