Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 29.33 | 29.72 | 29.22 | 29.3 | 29.3 | -0.03 (-0.10%) | 1,366,466 |
21 Feb 2023 | CNY | 29.72 | 29.94 | 29.21 | 29.33 | 29.33 | -0.42 (-1.41%) | 1,027,396 |
20 Feb 2023 | CNY | 29.49 | 30.05 | 29.2 | 29.75 | 29.75 | +0.39 (+1.33%) | 1,736,617 |
17 Feb 2023 | CNY | 29.35 | 29.9 | 29.1 | 29.36 | 29.36 | +0.06 (+0.20%) | 1,107,001 |
16 Feb 2023 | CNY | 30.24 | 30.34 | 29.2 | 29.3 | 29.3 | -1.04 (-3.43%) | 1,944,227 |
15 Feb 2023 | CNY | 30.17 | 30.52 | 30.06 | 30.34 | 30.34 | +0.09 (+0.30%) | 1,233,708 |
14 Feb 2023 | CNY | 30.28 | 30.96 | 30.12 | 30.25 | 30.25 | -0.03 (-0.10%) | 1,800,332 |
13 Feb 2023 | CNY | 30 | 30.34 | 29.8 | 30.28 | 30.28 | +0.27 (+0.90%) | 1,709,863 |
10 Feb 2023 | CNY | 30.3 | 30.5 | 29.99 | 30.01 | 30.01 | -0.21 (-0.69%) | 1,524,036 |
9 Feb 2023 | CNY | 30.08 | 30.38 | 30 | 30.22 | 30.22 | +0.12 (+0.40%) | 982,961 |
8 Feb 2023 | CNY | 30.44 | 30.46 | 30.09 | 30.1 | 30.1 | -0.14 (-0.46%) | 871,897 |
7 Feb 2023 | CNY | 30.08 | 30.45 | 29.81 | 30.24 | 30.24 | +0.2 (+0.67%) | 1,623,581 |
6 Feb 2023 | CNY | 30.54 | 30.67 | 29.96 | 30.04 | 30.04 | -0.44 (-1.44%) | 1,927,803 |
3 Feb 2023 | CNY | 31.01 | 31.18 | 30.45 | 30.48 | 30.48 | -0.54 (-1.74%) | 2,064,892 |
2 Feb 2023 | CNY | 31.34 | 31.39 | 30.93 | 31.02 | 31.02 | -0.31 (-0.99%) | 1,607,404 |
1 Feb 2023 | CNY | 31.26 | 31.39 | 30.92 | 31.33 | 31.33 | +0.21 (+0.67%) | 1,613,672 |
31 Jan 2023 | CNY | 31.41 | 31.69 | 31.03 | 31.12 | 31.12 | -0.38 (-1.21%) | 2,106,728 |
30 Jan 2023 | CNY | 32.58 | 33.37 | 31.27 | 31.5 | 31.5 | -1 (-3.08%) | 4,259,017 |
20 Jan 2023 | CNY | 31.37 | 32.95 | 31.3 | 32.5 | 32.5 | +1.27 (+4.07%) | 3,756,124 |
19 Jan 2023 | CNY | 30.84 | 31.73 | 30.6 | 31.23 | 31.23 | +0.57 (+1.86%) | 2,276,280 |
18 Jan 2023 | CNY | 31 | 31.48 | 30.59 | 30.66 | 30.66 | -0.34 (-1.10%) | 1,775,170 |
17 Jan 2023 | CNY | 31.65 | 31.78 | 31 | 31 | 31 | -0.35 (-1.12%) | 1,097,588 |
16 Jan 2023 | CNY | 31.82 | 32 | 31.35 | 31.35 | 31.35 | -0.16 (-0.51%) | 1,451,092 |
13 Jan 2023 | CNY | 31.21 | 32.23 | 30.98 | 31.51 | 31.51 | +0.3 (+0.96%) | 1,714,236 |
12 Jan 2023 | CNY | 31.28 | 31.47 | 30.94 | 31.21 | 31.21 | +0.03 (+0.10%) | 1,239,292 |
11 Jan 2023 | CNY | 31.68 | 31.69 | 31.16 | 31.18 | 31.18 | -0.37 (-1.17%) | 1,136,108 |
10 Jan 2023 | CNY | 31.5 | 31.81 | 31.22 | 31.55 | 31.55 | -0.05 (-0.16%) | 1,333,320 |
9 Jan 2023 | CNY | 31.3 | 31.88 | 31.1 | 31.6 | 31.6 | +0.26 (+0.83%) | 1,892,741 |
6 Jan 2023 | CNY | 30.47 | 32.07 | 30.47 | 31.34 | 31.34 | +0.67 (+2.18%) | 4,500,036 |
5 Jan 2023 | CNY | 30.74 | 30.84 | 30.3 | 30.67 | 30.67 | +0.03 (+0.10%) | 1,575,784 |