Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 35.4 | 36.73 | 35.4 | 35.86 | 35.86 | +0.36 (+1.01%) | 2,698,588 |
14 Feb 2023 | CNY | 35.8 | 35.8 | 35.05 | 35.5 | 35.5 | -0.33 (-0.92%) | 1,797,107 |
13 Feb 2023 | CNY | 35.95 | 36.58 | 35.55 | 35.83 | 35.83 | -0.11 (-0.31%) | 2,319,900 |
10 Feb 2023 | CNY | 35.5 | 36.26 | 35.05 | 35.94 | 35.94 | +0.12 (+0.34%) | 2,767,228 |
9 Feb 2023 | CNY | 35.12 | 35.98 | 34.6 | 35.82 | 35.82 | +0.42 (+1.19%) | 2,665,807 |
8 Feb 2023 | CNY | 34.99 | 35.79 | 34.39 | 35.4 | 35.4 | +0.76 (+2.19%) | 2,313,639 |
7 Feb 2023 | CNY | 34.26 | 34.79 | 34.1 | 34.64 | 34.64 | +0.49 (+1.43%) | 1,365,573 |
6 Feb 2023 | CNY | 34.68 | 34.98 | 34 | 34.15 | 34.15 | -0.87 (-2.48%) | 1,312,059 |
3 Feb 2023 | CNY | 34.62 | 35.5 | 34.6 | 35.02 | 35.02 | +0.52 (+1.51%) | 1,814,727 |
2 Feb 2023 | CNY | 35.54 | 35.61 | 34.5 | 34.5 | 34.5 | -1.05 (-2.95%) | 2,464,729 |
1 Feb 2023 | CNY | 34.7 | 35.84 | 34.7 | 35.55 | 35.55 | +0.48 (+1.37%) | 2,610,829 |
31 Jan 2023 | CNY | 34.98 | 35.87 | 34.62 | 35.07 | 35.07 | -0.23 (-0.65%) | 2,407,561 |
30 Jan 2023 | CNY | 35 | 36.32 | 34.51 | 35.3 | 35.3 | +1.44 (+4.25%) | 3,978,123 |
20 Jan 2023 | CNY | 33.83 | 34.85 | 33.2 | 33.86 | 33.86 | +0.05 (+0.15%) | 2,952,199 |
19 Jan 2023 | CNY | 33.58 | 35.58 | 33.44 | 33.81 | 33.81 | +0.19 (+0.57%) | 3,992,325 |
18 Jan 2023 | CNY | 32.45 | 34.15 | 32.3 | 33.62 | 33.62 | +1.36 (+4.22%) | 3,781,819 |
17 Jan 2023 | CNY | 32.36 | 32.69 | 31.81 | 32.26 | 32.26 | +0.46 (+1.45%) | 2,282,150 |
16 Jan 2023 | CNY | 31.1 | 31.88 | 31.1 | 31.8 | 31.8 | +0.59 (+1.89%) | 1,579,279 |
13 Jan 2023 | CNY | 31.85 | 32.08 | 30.9 | 31.21 | 31.21 | -1.04 (-3.22%) | 2,366,363 |
12 Jan 2023 | CNY | 32.39 | 32.99 | 32.01 | 32.25 | 32.25 | +0.18 (+0.56%) | 2,258,397 |
11 Jan 2023 | CNY | 33.2 | 33.63 | 31.85 | 32.07 | 32.07 | -1.11 (-3.35%) | 3,162,495 |
10 Jan 2023 | CNY | 33.13 | 33.82 | 32.5 | 33.18 | 33.18 | -0.32 (-0.96%) | 3,613,808 |
9 Jan 2023 | CNY | 31.52 | 33.97 | 31.52 | 33.5 | 33.5 | +1.62 (+5.08%) | 5,243,606 |
6 Jan 2023 | CNY | 31.41 | 32.88 | 31.39 | 31.88 | 31.88 | +0.15 (+0.47%) | 4,537,159 |
5 Jan 2023 | CNY | 31.17 | 33.2 | 31 | 31.73 | 31.73 | +1.08 (+3.52%) | 5,336,816 |
4 Jan 2023 | CNY | 30.58 | 31.27 | 30.53 | 30.65 | 30.65 | -0.93 (-2.94%) | 2,298,926 |
3 Jan 2023 | CNY | 30.3 | 31.75 | 30.01 | 31.58 | 31.58 | +0.43 (+1.38%) | 3,900,493 |
30 Dec 2022 | CNY | 30.6 | 32.6 | 30.32 | 31.15 | 31.15 | +1.54 (+5.20%) | 5,185,885 |
29 Dec 2022 | CNY | 29.3 | 30.29 | 29.01 | 29.61 | 29.61 | +0.03 (+0.10%) | 1,821,197 |
28 Dec 2022 | CNY | 30.34 | 30.75 | 29.35 | 29.58 | 29.58 | -1.3 (-4.21%) | 2,673,041 |