Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | CNY | 38.41 | 38.68 | 37.91 | 38.23 | 38.23 | -0.17 (-0.44%) | 747,772 |
20 Feb 2023 | CNY | 37.78 | 38.68 | 37.78 | 38.4 | 38.4 | +0.9 (+2.40%) | 817,354 |
17 Feb 2023 | CNY | 37.33 | 38.5 | 37.33 | 37.5 | 37.5 | +0.18 (+0.48%) | 625,202 |
16 Feb 2023 | CNY | 38.31 | 38.49 | 37.11 | 37.32 | 37.32 | -0.99 (-2.58%) | 738,951 |
15 Feb 2023 | CNY | 38.69 | 38.78 | 38.22 | 38.31 | 38.31 | -0.32 (-0.83%) | 548,792 |
14 Feb 2023 | CNY | 38.7 | 38.88 | 38.59 | 38.63 | 38.63 | -0.07 (-0.18%) | 509,006 |
13 Feb 2023 | CNY | 38.3 | 38.83 | 38.3 | 38.7 | 38.7 | +0.28 (+0.73%) | 614,097 |
10 Feb 2023 | CNY | 38.22 | 38.66 | 38.13 | 38.42 | 38.42 | +0.19 (+0.50%) | 613,593 |
9 Feb 2023 | CNY | 37.87 | 38.28 | 37.63 | 38.23 | 38.23 | +0.52 (+1.38%) | 557,393 |
8 Feb 2023 | CNY | 37.86 | 38.08 | 37.7 | 37.71 | 37.71 | -0.16 (-0.42%) | 418,608 |
7 Feb 2023 | CNY | 37.79 | 38.05 | 37.61 | 37.87 | 37.87 | +0.27 (+0.72%) | 459,715 |
6 Feb 2023 | CNY | 37.64 | 37.91 | 37.52 | 37.6 | 37.6 | -0.2 (-0.53%) | 369,328 |
3 Feb 2023 | CNY | 38.35 | 38.35 | 37.6 | 37.8 | 37.8 | -0.47 (-1.23%) | 694,514 |
2 Feb 2023 | CNY | 38.59 | 38.65 | 38.2 | 38.27 | 38.27 | -0.31 (-0.80%) | 711,570 |
1 Feb 2023 | CNY | 37.6 | 38.83 | 37.46 | 38.58 | 38.58 | +1.12 (+2.99%) | 1,431,031 |
31 Jan 2023 | CNY | 37.33 | 37.59 | 37.11 | 37.46 | 37.46 | 0.0 (0.0%) | 627,643 |
30 Jan 2023 | CNY | 37.11 | 37.57 | 36.97 | 37.46 | 37.46 | +0.62 (+1.68%) | 1,018,740 |
20 Jan 2023 | CNY | 36.4 | 36.92 | 36.32 | 36.84 | 36.84 | +0.39 (+1.07%) | 509,174 |
19 Jan 2023 | CNY | 36.08 | 36.55 | 36.08 | 36.45 | 36.45 | +0.29 (+0.80%) | 569,550 |
18 Jan 2023 | CNY | 36.12 | 36.45 | 36.12 | 36.16 | 36.16 | +0.04 (+0.11%) | 423,198 |
17 Jan 2023 | CNY | 36.3 | 36.48 | 36.05 | 36.12 | 36.12 | -0.18 (-0.50%) | 446,844 |
16 Jan 2023 | CNY | 35.67 | 36.64 | 35.56 | 36.3 | 36.3 | +0.74 (+2.08%) | 1,011,359 |
13 Jan 2023 | CNY | 35.45 | 35.7 | 35.35 | 35.56 | 35.56 | +0.25 (+0.71%) | 278,860 |
12 Jan 2023 | CNY | 35.35 | 35.63 | 35.31 | 35.31 | 35.31 | -0.14 (-0.39%) | 307,044 |
11 Jan 2023 | CNY | 35.82 | 36.07 | 35.45 | 35.45 | 35.45 | -0.41 (-1.14%) | 504,228 |
10 Jan 2023 | CNY | 35.92 | 35.99 | 35.72 | 35.86 | 35.86 | -0.14 (-0.39%) | 427,530 |
9 Jan 2023 | CNY | 35.87 | 36.13 | 35.8 | 36 | 36 | +0.13 (+0.36%) | 499,392 |
6 Jan 2023 | CNY | 36.19 | 36.19 | 35.81 | 35.87 | 35.87 | -0.25 (-0.69%) | 490,903 |
5 Jan 2023 | CNY | 36 | 36.21 | 35.85 | 36.12 | 36.12 | +0.11 (+0.31%) | 536,499 |
4 Jan 2023 | CNY | 35.86 | 36.45 | 35.81 | 36.01 | 36.01 | +0.03 (+0.08%) | 675,489 |