Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 28.39 | 28.4 | 27.7 | 27.82 | 27.82 | -0.56 (-1.97%) | 7,781,000 |
22 Feb 2023 | CNY | 28.3 | 28.9 | 27.86 | 28.38 | 28.38 | -0.03 (-0.11%) | 6,618,500 |
21 Feb 2023 | CNY | 28.12 | 28.75 | 27.97 | 28.41 | 28.41 | +0.49 (+1.76%) | 7,536,498 |
20 Feb 2023 | CNY | 27.63 | 28.28 | 27.49 | 27.92 | 27.92 | +0.2 (+0.72%) | 8,211,889 |
17 Feb 2023 | CNY | 28.38 | 29.12 | 27.69 | 27.72 | 27.72 | -0.57 (-2.01%) | 10,211,149 |
16 Feb 2023 | CNY | 29.57 | 30.06 | 28.03 | 28.29 | 28.29 | -0.71 (-2.45%) | 13,140,548 |
15 Feb 2023 | CNY | 29.49 | 29.98 | 29 | 29 | 29 | -0.5 (-1.69%) | 10,925,894 |
14 Feb 2023 | CNY | 29.54 | 30.15 | 29.12 | 29.5 | 29.5 | +0.02 (+0.07%) | 10,791,872 |
13 Feb 2023 | CNY | 28.49 | 29.84 | 28 | 29.48 | 29.48 | +0.97 (+3.40%) | 14,644,293 |
10 Feb 2023 | CNY | 27.81 | 28.65 | 27.5 | 28.51 | 28.51 | +0.6 (+2.15%) | 11,253,591 |
9 Feb 2023 | CNY | 27.1 | 28.19 | 26.95 | 27.91 | 27.91 | +0.81 (+2.99%) | 11,692,827 |
8 Feb 2023 | CNY | 27.38 | 27.6 | 26.85 | 27.1 | 27.1 | -0.1 (-0.37%) | 10,202,559 |
7 Feb 2023 | CNY | 25.95 | 27.6 | 25.69 | 27.2 | 27.2 | +1.15 (+4.41%) | 18,929,636 |
6 Feb 2023 | CNY | 26.85 | 26.85 | 25.88 | 26.05 | 26.05 | -0.83 (-3.09%) | 11,999,594 |
3 Feb 2023 | CNY | 25.45 | 27.23 | 25.35 | 26.88 | 26.88 | +1.24 (+4.84%) | 21,912,974 |
2 Feb 2023 | CNY | 25.19 | 25.67 | 24.85 | 25.64 | 25.64 | +0.53 (+2.11%) | 11,141,431 |
1 Feb 2023 | CNY | 24.7 | 25.17 | 24.58 | 25.11 | 25.11 | +0.41 (+1.66%) | 9,568,000 |
31 Jan 2023 | CNY | 25.12 | 25.25 | 24.5 | 24.7 | 24.7 | -0.51 (-2.02%) | 10,405,954 |
30 Jan 2023 | CNY | 26.01 | 26.37 | 24.82 | 25.21 | 25.21 | -0.53 (-2.06%) | 16,485,571 |
20 Jan 2023 | CNY | 25.6 | 26.15 | 25.35 | 25.74 | 25.74 | +0.05 (+0.19%) | 10,277,000 |
19 Jan 2023 | CNY | 25.57 | 25.79 | 24.9 | 25.69 | 25.69 | +0.16 (+0.63%) | 9,676,540 |
18 Jan 2023 | CNY | 25.52 | 26.25 | 24.71 | 25.53 | 25.53 | -1.92 (-6.99%) | 25,379,687 |
17 Jan 2023 | CNY | 27.81 | 27.99 | 27.33 | 27.45 | 27.45 | -0.53 (-1.89%) | 7,004,351 |
16 Jan 2023 | CNY | 28.02 | 28.53 | 27.78 | 27.98 | 27.98 | -0.21 (-0.74%) | 11,379,235 |
13 Jan 2023 | CNY | 28.08 | 28.69 | 27.61 | 28.19 | 28.19 | +0.19 (+0.68%) | 10,976,711 |
12 Jan 2023 | CNY | 29.07 | 29.24 | 27.69 | 28 | 28 | -0.99 (-3.41%) | 21,607,060 |
11 Jan 2023 | CNY | 26.8 | 29.29 | 26.8 | 28.99 | 28.99 | +2.36 (+8.86%) | 30,932,519 |
10 Jan 2023 | CNY | 25.9 | 27.13 | 25.55 | 26.63 | 26.63 | +0.82 (+3.18%) | 14,791,037 |
9 Jan 2023 | CNY | 26 | 26.19 | 25.72 | 25.81 | 25.81 | +0.12 (+0.47%) | 6,783,803 |
6 Jan 2023 | CNY | 26.15 | 26.3 | 25.43 | 25.69 | 25.69 | -0.58 (-2.21%) | 8,417,719 |