Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 53.48 | 53.8 | 52.78 | 53.8 | 53.8 | +0.33 (+0.62%) | 740,361 |
22 Feb 2023 | CNY | 50.59 | 55.25 | 50.11 | 53.47 | 53.47 | +2.63 (+5.17%) | 1,493,212 |
21 Feb 2023 | CNY | 51.27 | 51.86 | 50.4 | 50.84 | 50.84 | -0.44 (-0.86%) | 546,443 |
20 Feb 2023 | CNY | 50.4 | 52.49 | 49.61 | 51.28 | 51.28 | +0.68 (+1.34%) | 1,267,925 |
17 Feb 2023 | CNY | 49.34 | 53.88 | 49.32 | 50.6 | 50.6 | +1.62 (+3.31%) | 1,367,372 |
16 Feb 2023 | CNY | 51.17 | 51.5 | 48.98 | 48.98 | 48.98 | -1.97 (-3.87%) | 696,239 |
15 Feb 2023 | CNY | 51.08 | 52.5 | 50.9 | 50.95 | 50.95 | -0.13 (-0.25%) | 571,442 |
14 Feb 2023 | CNY | 50.59 | 52.2 | 50.35 | 51.08 | 51.08 | +0.48 (+0.95%) | 628,167 |
13 Feb 2023 | CNY | 49.9 | 50.73 | 49.5 | 50.6 | 50.6 | +0.8 (+1.61%) | 378,300 |
10 Feb 2023 | CNY | 49.99 | 51 | 49.8 | 49.8 | 49.8 | -0.34 (-0.68%) | 525,700 |
9 Feb 2023 | CNY | 49.84 | 50.2 | 49.26 | 50.14 | 50.14 | +0.27 (+0.54%) | 475,800 |
8 Feb 2023 | CNY | 49.94 | 50.45 | 49.11 | 49.87 | 49.87 | +0.1 (+0.20%) | 538,100 |
7 Feb 2023 | CNY | 47.88 | 50.2 | 47.68 | 49.77 | 49.77 | +2.11 (+4.43%) | 867,400 |
6 Feb 2023 | CNY | 48 | 48.08 | 47.27 | 47.66 | 47.66 | -0.51 (-1.06%) | 268,500 |
3 Feb 2023 | CNY | 48.98 | 48.98 | 47.74 | 48.17 | 48.17 | -0.82 (-1.67%) | 496,100 |
2 Feb 2023 | CNY | 48.46 | 49.06 | 48.05 | 48.99 | 48.99 | +0.56 (+1.16%) | 468,900 |
1 Feb 2023 | CNY | 48.14 | 48.5 | 47.66 | 48.43 | 48.43 | +0.29 (+0.60%) | 493,900 |
31 Jan 2023 | CNY | 48.08 | 48.17 | 47.5 | 48.14 | 48.14 | +0.06 (+0.12%) | 330,088 |
30 Jan 2023 | CNY | 47.28 | 48.7 | 47.26 | 48.08 | 48.08 | +1.58 (+3.40%) | 871,800 |
20 Jan 2023 | CNY | 46.47 | 46.53 | 45.7 | 46.5 | 46.5 | +0.09 (+0.19%) | 467,200 |
19 Jan 2023 | CNY | 47.21 | 47.21 | 46.22 | 46.41 | 46.41 | -0.34 (-0.73%) | 365,700 |
18 Jan 2023 | CNY | 48.63 | 48.63 | 46.6 | 46.75 | 46.75 | -1.05 (-2.20%) | 479,400 |
17 Jan 2023 | CNY | 46.59 | 49.48 | 46.59 | 47.8 | 47.8 | +1.1 (+2.36%) | 990,522 |
16 Jan 2023 | CNY | 45.39 | 46.96 | 45.39 | 46.7 | 46.7 | +1.51 (+3.34%) | 688,200 |
13 Jan 2023 | CNY | 45.29 | 45.6 | 44.88 | 45.19 | 45.19 | +0.19 (+0.42%) | 312,207 |
12 Jan 2023 | CNY | 46.95 | 46.95 | 44.88 | 45 | 45 | -1.35 (-2.91%) | 615,100 |
11 Jan 2023 | CNY | 47.33 | 48.23 | 46.34 | 46.35 | 46.35 | -0.98 (-2.07%) | 313,088 |
10 Jan 2023 | CNY | 46.65 | 48.5 | 46.55 | 47.33 | 47.33 | +0.42 (+0.90%) | 460,422 |
9 Jan 2023 | CNY | 46.36 | 47.15 | 46.03 | 46.91 | 46.91 | +0.49 (+1.06%) | 320,200 |
6 Jan 2023 | CNY | 46.03 | 46.81 | 46.03 | 46.42 | 46.42 | -0.04 (-0.09%) | 289,036 |