Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 41.7 | 43 | 40.6 | 42.25 | 42.25 | +0.43 (+1.03%) | 3,070,487 |
14 Feb 2023 | CNY | 39.48 | 43 | 39.3 | 41.82 | 41.82 | +2.28 (+5.77%) | 4,700,900 |
13 Feb 2023 | CNY | 38.62 | 39.64 | 38.5 | 39.54 | 39.54 | +1.16 (+3.02%) | 1,783,942 |
10 Feb 2023 | CNY | 38.9 | 39.2 | 38.08 | 38.38 | 38.38 | -0.51 (-1.31%) | 847,000 |
9 Feb 2023 | CNY | 38.07 | 39.36 | 37.51 | 38.89 | 38.89 | +0.82 (+2.15%) | 1,579,153 |
8 Feb 2023 | CNY | 38.23 | 38.99 | 37.88 | 38.07 | 38.07 | 0.0 (0.0%) | 1,427,472 |
7 Feb 2023 | CNY | 37.81 | 38.45 | 37.05 | 38.07 | 38.07 | +0.74 (+1.98%) | 1,617,835 |
6 Feb 2023 | CNY | 37.9 | 38.08 | 36.93 | 37.33 | 37.33 | -0.53 (-1.40%) | 749,200 |
3 Feb 2023 | CNY | 37.45 | 37.88 | 37.1 | 37.86 | 37.86 | +0.16 (+0.42%) | 845,822 |
2 Feb 2023 | CNY | 38 | 38.25 | 37.63 | 37.7 | 37.7 | -0.1 (-0.26%) | 1,004,376 |
1 Feb 2023 | CNY | 38.39 | 38.9 | 37.8 | 37.8 | 37.8 | -0.35 (-0.92%) | 1,430,766 |
31 Jan 2023 | CNY | 37 | 38.44 | 36.69 | 38.15 | 38.15 | -1.51 (-3.81%) | 2,547,849 |
30 Jan 2023 | CNY | 40 | 40.08 | 38.8 | 39.66 | 39.66 | +1.3 (+3.39%) | 1,411,995 |
20 Jan 2023 | CNY | 37.88 | 38.36 | 37.8 | 38.36 | 38.36 | +0.61 (+1.62%) | 547,108 |
19 Jan 2023 | CNY | 37.6 | 38.24 | 37.38 | 37.75 | 37.75 | -0.14 (-0.37%) | 643,098 |
18 Jan 2023 | CNY | 38.09 | 38.16 | 37.64 | 37.89 | 37.89 | +0.27 (+0.72%) | 395,776 |
17 Jan 2023 | CNY | 37.53 | 38.18 | 37.53 | 37.62 | 37.62 | +0.07 (+0.19%) | 569,900 |
16 Jan 2023 | CNY | 37.63 | 37.89 | 37.15 | 37.55 | 37.55 | 0.0 (0.0%) | 743,889 |
13 Jan 2023 | CNY | 37.68 | 38.77 | 37.41 | 37.55 | 37.55 | -0.49 (-1.29%) | 1,005,319 |
12 Jan 2023 | CNY | 37.02 | 38.3 | 36.89 | 38.04 | 38.04 | +1.01 (+2.73%) | 891,919 |
11 Jan 2023 | CNY | 37.21 | 37.49 | 36.9 | 37.03 | 37.03 | -0.18 (-0.48%) | 853,400 |
10 Jan 2023 | CNY | 36.79 | 37.35 | 36.62 | 37.21 | 37.21 | +0.31 (+0.84%) | 915,600 |
9 Jan 2023 | CNY | 35.98 | 37.24 | 35.5 | 36.9 | 36.9 | +1.32 (+3.71%) | 1,565,925 |
6 Jan 2023 | CNY | 34.81 | 37 | 34.78 | 35.58 | 35.58 | +0.78 (+2.24%) | 1,602,551 |
5 Jan 2023 | CNY | 34.8 | 35.1 | 34.15 | 34.8 | 34.8 | +0.02 (+0.06%) | 1,039,467 |
4 Jan 2023 | CNY | 35.38 | 35.7 | 34.33 | 34.78 | 34.78 | -0.82 (-2.30%) | 820,700 |
3 Jan 2023 | CNY | 34.38 | 35.7 | 33.53 | 35.6 | 35.6 | +1.38 (+4.03%) | 1,108,067 |
30 Dec 2022 | CNY | 34.88 | 34.88 | 33.79 | 34.22 | 34.22 | -0.17 (-0.49%) | 917,976 |
29 Dec 2022 | CNY | 34.75 | 35.18 | 34.37 | 34.39 | 34.39 | -0.25 (-0.72%) | 891,894 |
28 Dec 2022 | CNY | 35.68 | 35.68 | 34.4 | 34.64 | 34.64 | -1.02 (-2.86%) | 929,522 |