Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 29.85 | 30.77 | 29.35 | 30.58 | 30.58 | +0.74 (+2.48%) | 6,498,330 |
22 Feb 2023 | CNY | 28.98 | 30.58 | 28.98 | 29.84 | 29.84 | +0.49 (+1.67%) | 5,929,872 |
21 Feb 2023 | CNY | 29.11 | 29.72 | 29.1 | 29.35 | 29.35 | -0.08 (-0.27%) | 4,122,846 |
20 Feb 2023 | CNY | 30 | 30 | 28.56 | 29.43 | 29.43 | -0.53 (-1.77%) | 6,680,172 |
17 Feb 2023 | CNY | 27.83 | 30 | 27.79 | 29.96 | 29.96 | +1.81 (+6.43%) | 10,360,846 |
16 Feb 2023 | CNY | 28.34 | 29.14 | 27.79 | 28.15 | 28.15 | -0.25 (-0.88%) | 4,579,014 |
15 Feb 2023 | CNY | 28.57 | 28.7 | 28.12 | 28.4 | 28.4 | -0.37 (-1.29%) | 2,733,847 |
14 Feb 2023 | CNY | 28.5 | 28.77 | 28.32 | 28.77 | 28.77 | +0.22 (+0.77%) | 2,632,986 |
13 Feb 2023 | CNY | 28.47 | 28.62 | 28.28 | 28.55 | 28.55 | +0.08 (+0.28%) | 2,330,411 |
10 Feb 2023 | CNY | 28.77 | 28.92 | 28.19 | 28.47 | 28.47 | -0.45 (-1.56%) | 3,464,636 |
9 Feb 2023 | CNY | 29.11 | 29.19 | 28.55 | 28.92 | 28.92 | -0.18 (-0.62%) | 3,019,413 |
8 Feb 2023 | CNY | 28.77 | 29.14 | 28.51 | 29.1 | 29.1 | +0.34 (+1.18%) | 4,077,508 |
7 Feb 2023 | CNY | 28.72 | 28.99 | 28.43 | 28.76 | 28.76 | -0.24 (-0.83%) | 4,255,922 |
6 Feb 2023 | CNY | 30 | 30.68 | 28.6 | 29 | 29 | +0.1 (+0.35%) | 7,862,288 |
3 Feb 2023 | CNY | 27.71 | 29.57 | 27.6 | 28.9 | 28.9 | +1.2 (+4.33%) | 8,045,048 |
2 Feb 2023 | CNY | 27.6 | 27.99 | 27.4 | 27.7 | 27.7 | +0.02 (+0.07%) | 3,080,331 |
1 Feb 2023 | CNY | 27.33 | 27.71 | 27.28 | 27.68 | 27.68 | +0.28 (+1.02%) | 3,247,072 |
31 Jan 2023 | CNY | 27.45 | 27.56 | 27.1 | 27.4 | 27.4 | -0.04 (-0.15%) | 2,693,100 |
30 Jan 2023 | CNY | 27.01 | 27.46 | 26.9 | 27.44 | 27.44 | +0.61 (+2.27%) | 4,023,005 |
20 Jan 2023 | CNY | 26.62 | 27.27 | 26.62 | 26.83 | 26.83 | +0.33 (+1.25%) | 2,216,086 |
19 Jan 2023 | CNY | 26.46 | 26.76 | 26.2 | 26.5 | 26.5 | +0.03 (+0.11%) | 2,278,200 |
18 Jan 2023 | CNY | 26.24 | 26.78 | 26.12 | 26.47 | 26.47 | +0.21 (+0.80%) | 2,278,500 |
17 Jan 2023 | CNY | 27.1 | 27.2 | 26.01 | 26.26 | 26.26 | -0.83 (-3.06%) | 4,148,800 |
16 Jan 2023 | CNY | 26.36 | 27.22 | 26.29 | 27.09 | 27.09 | +0.74 (+2.81%) | 3,736,130 |
13 Jan 2023 | CNY | 26.35 | 26.64 | 26 | 26.35 | 26.35 | -0.03 (-0.11%) | 3,077,730 |
12 Jan 2023 | CNY | 27.26 | 27.5 | 26.34 | 26.38 | 26.38 | -0.86 (-3.16%) | 4,752,399 |
11 Jan 2023 | CNY | 26.67 | 27.56 | 26.52 | 27.24 | 27.24 | +0.34 (+1.26%) | 5,574,292 |
10 Jan 2023 | CNY | 26.46 | 27.12 | 25.91 | 26.9 | 26.9 | +0.44 (+1.66%) | 4,640,091 |
9 Jan 2023 | CNY | 26.43 | 26.66 | 26.1 | 26.46 | 26.46 | +0.23 (+0.88%) | 2,855,542 |
6 Jan 2023 | CNY | 26.89 | 26.9 | 26.16 | 26.23 | 26.23 | -0.67 (-2.49%) | 4,050,328 |