Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | CNY | 26.45 | 26.45 | 25.58 | 25.79 | 25.79 | -0.41 (-1.56%) | 1,358,100 |
23 Feb 2023 | CNY | 25.5 | 26.59 | 25.27 | 26.2 | 26.2 | +0.67 (+2.62%) | 2,918,346 |
22 Feb 2023 | CNY | 24.3 | 25.95 | 24.3 | 25.53 | 25.53 | +0.91 (+3.70%) | 3,038,793 |
21 Feb 2023 | CNY | 24.7 | 25.09 | 24.16 | 24.62 | 24.62 | -0.06 (-0.24%) | 2,005,000 |
20 Feb 2023 | CNY | 24.66 | 24.75 | 24.32 | 24.68 | 24.68 | -0.18 (-0.72%) | 1,622,745 |
17 Feb 2023 | CNY | 25.65 | 25.7 | 24.5 | 24.86 | 24.86 | -0.47 (-1.86%) | 2,630,863 |
16 Feb 2023 | CNY | 24.24 | 26.36 | 24.07 | 25.33 | 25.33 | +1.19 (+4.93%) | 5,198,987 |
15 Feb 2023 | CNY | 24.22 | 24.29 | 23.93 | 24.14 | 24.14 | -0.08 (-0.33%) | 894,100 |
14 Feb 2023 | CNY | 24.33 | 24.45 | 24.12 | 24.22 | 24.22 | -0.08 (-0.33%) | 618,900 |
13 Feb 2023 | CNY | 24.33 | 24.46 | 24.06 | 24.3 | 24.3 | +0.09 (+0.37%) | 867,020 |
10 Feb 2023 | CNY | 24.23 | 24.53 | 24.09 | 24.21 | 24.21 | -0.06 (-0.25%) | 818,968 |
9 Feb 2023 | CNY | 23.71 | 24.3 | 23.6 | 24.27 | 24.27 | +0.56 (+2.36%) | 1,021,542 |
8 Feb 2023 | CNY | 23.65 | 23.99 | 23.61 | 23.71 | 23.71 | -0.13 (-0.55%) | 488,700 |
7 Feb 2023 | CNY | 23.78 | 24.06 | 23.56 | 23.84 | 23.84 | +0.07 (+0.29%) | 574,700 |
6 Feb 2023 | CNY | 23.92 | 24.06 | 23.65 | 23.77 | 23.77 | -0.14 (-0.59%) | 763,533 |
3 Feb 2023 | CNY | 23.88 | 24.14 | 23.6 | 23.91 | 23.91 | -0.19 (-0.79%) | 830,400 |
2 Feb 2023 | CNY | 23.59 | 24.18 | 23.4 | 24.1 | 24.1 | +0.55 (+2.34%) | 1,308,000 |
1 Feb 2023 | CNY | 23.39 | 23.57 | 23.12 | 23.55 | 23.55 | +0.29 (+1.25%) | 1,053,600 |
31 Jan 2023 | CNY | 23.13 | 23.38 | 23.08 | 23.26 | 23.26 | -0.04 (-0.17%) | 426,900 |
30 Jan 2023 | CNY | 23.12 | 23.47 | 23.04 | 23.3 | 23.3 | +0.39 (+1.70%) | 819,900 |
20 Jan 2023 | CNY | 22.94 | 23 | 22.8 | 22.91 | 22.91 | +0.09 (+0.39%) | 382,600 |
19 Jan 2023 | CNY | 22.8 | 22.94 | 22.44 | 22.82 | 22.82 | +0.19 (+0.84%) | 456,700 |
18 Jan 2023 | CNY | 22.53 | 22.72 | 22.36 | 22.63 | 22.63 | +0.23 (+1.03%) | 425,960 |
17 Jan 2023 | CNY | 22.66 | 22.71 | 22.28 | 22.4 | 22.4 | -0.19 (-0.84%) | 460,700 |
16 Jan 2023 | CNY | 22.41 | 22.72 | 22.28 | 22.59 | 22.59 | +0.34 (+1.53%) | 601,600 |
13 Jan 2023 | CNY | 22.32 | 22.45 | 22.05 | 22.25 | 22.25 | -0.03 (-0.13%) | 560,600 |
12 Jan 2023 | CNY | 22.25 | 22.46 | 22.12 | 22.28 | 22.28 | +0.03 (+0.13%) | 628,500 |
11 Jan 2023 | CNY | 22.87 | 22.94 | 22.2 | 22.25 | 22.25 | -0.5 (-2.20%) | 693,800 |
10 Jan 2023 | CNY | 23 | 23 | 22.64 | 22.75 | 22.75 | -0.19 (-0.83%) | 525,900 |
9 Jan 2023 | CNY | 22.83 | 23.24 | 22.65 | 22.94 | 22.94 | -0.14 (-0.61%) | 903,171 |