Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 26 | 26.53 | 25.99 | 26.17 | 26.17 | +0.24 (+0.93%) | 666,717 |
21 Feb 2023 | CNY | 26.25 | 26.29 | 25.88 | 25.93 | 25.93 | -0.09 (-0.35%) | 345,620 |
20 Feb 2023 | CNY | 26.03 | 26.2 | 25.59 | 26.02 | 26.02 | +0.19 (+0.74%) | 512,275 |
17 Feb 2023 | CNY | 26.13 | 26.44 | 25.8 | 25.83 | 25.83 | -0.25 (-0.96%) | 591,000 |
16 Feb 2023 | CNY | 27.4 | 27.4 | 25.81 | 26.08 | 26.08 | -1.05 (-3.87%) | 1,230,847 |
15 Feb 2023 | CNY | 27.12 | 27.35 | 27 | 27.13 | 27.13 | +0.01 (+0.04%) | 713,480 |
14 Feb 2023 | CNY | 27.51 | 27.54 | 27.11 | 27.12 | 27.12 | -0.25 (-0.91%) | 1,046,180 |
13 Feb 2023 | CNY | 26.62 | 27.55 | 26.42 | 27.37 | 27.37 | +0.75 (+2.82%) | 1,857,397 |
10 Feb 2023 | CNY | 26.87 | 27.14 | 26.12 | 26.62 | 26.62 | -0.15 (-0.56%) | 1,271,120 |
9 Feb 2023 | CNY | 26.68 | 26.97 | 26.49 | 26.77 | 26.77 | +0.08 (+0.30%) | 1,075,080 |
8 Feb 2023 | CNY | 27.36 | 27.39 | 26.55 | 26.69 | 26.69 | -0.69 (-2.52%) | 1,557,614 |
7 Feb 2023 | CNY | 28.42 | 28.58 | 27.12 | 27.38 | 27.38 | -1.05 (-3.69%) | 2,821,004 |
6 Feb 2023 | CNY | 26.46 | 28.46 | 26.35 | 28.43 | 28.43 | +2 (+7.57%) | 3,314,258 |
3 Feb 2023 | CNY | 26.8 | 26.8 | 26.1 | 26.43 | 26.43 | -0.32 (-1.20%) | 718,320 |
2 Feb 2023 | CNY | 27.13 | 27.28 | 26.63 | 26.75 | 26.75 | -0.34 (-1.26%) | 783,100 |
1 Feb 2023 | CNY | 26.96 | 27.6 | 26.89 | 27.09 | 27.09 | +0.14 (+0.52%) | 1,274,240 |
31 Jan 2023 | CNY | 26.83 | 27.38 | 26.64 | 26.95 | 26.95 | +0.17 (+0.63%) | 866,980 |
30 Jan 2023 | CNY | 26.81 | 27.46 | 26.7 | 26.78 | 26.78 | +0.17 (+0.64%) | 954,040 |
20 Jan 2023 | CNY | 26.27 | 26.68 | 26.25 | 26.61 | 26.61 | +0.36 (+1.37%) | 493,780 |
19 Jan 2023 | CNY | 26.68 | 26.68 | 26.12 | 26.25 | 26.25 | -0.35 (-1.32%) | 788,400 |
18 Jan 2023 | CNY | 26.48 | 27.08 | 26.22 | 26.6 | 26.6 | +0.13 (+0.49%) | 907,700 |
17 Jan 2023 | CNY | 27.06 | 27.24 | 26.33 | 26.47 | 26.47 | -0.59 (-2.18%) | 1,029,700 |
16 Jan 2023 | CNY | 28 | 28.17 | 26.77 | 27.06 | 27.06 | -0.94 (-3.36%) | 1,431,940 |
13 Jan 2023 | CNY | 27.29 | 28.77 | 27.23 | 28 | 28 | +0.71 (+2.60%) | 1,981,680 |
12 Jan 2023 | CNY | 27 | 27.55 | 26.7 | 27.29 | 27.29 | +0.44 (+1.64%) | 1,060,220 |
11 Jan 2023 | CNY | 27.46 | 27.46 | 26.65 | 26.85 | 26.85 | -0.6 (-2.19%) | 1,056,324 |
10 Jan 2023 | CNY | 26.69 | 27.47 | 26.29 | 27.45 | 27.45 | +0.64 (+2.39%) | 1,549,257 |
9 Jan 2023 | CNY | 25.73 | 26.99 | 25.64 | 26.81 | 26.81 | +1.3 (+5.10%) | 1,628,440 |
6 Jan 2023 | CNY | 25.79 | 26.2 | 25.37 | 25.51 | 25.51 | -0.14 (-0.55%) | 822,910 |
5 Jan 2023 | CNY | 25.78 | 25.88 | 25.14 | 25.65 | 25.65 | +0.16 (+0.63%) | 569,325 |