Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 28.5 | 28.97 | 27.68 | 27.87 | 27.87 | -0.73 (-2.55%) | 1,910,575 |
22 Feb 2023 | CNY | 28.32 | 29.05 | 28.02 | 28.6 | 28.6 | +0.28 (+0.99%) | 2,086,020 |
21 Feb 2023 | CNY | 28.27 | 28.6 | 27.89 | 28.32 | 28.32 | -0.08 (-0.28%) | 1,588,525 |
20 Feb 2023 | CNY | 27.66 | 28.55 | 27.2 | 28.4 | 28.4 | +0.6 (+2.16%) | 1,837,675 |
17 Feb 2023 | CNY | 28 | 28.73 | 27.61 | 27.8 | 27.8 | -0.8 (-2.80%) | 2,195,949 |
16 Feb 2023 | CNY | 28.3 | 29.8 | 27.68 | 28.6 | 28.6 | +0.71 (+2.55%) | 4,690,623 |
15 Feb 2023 | CNY | 28.57 | 28.76 | 27.82 | 27.89 | 27.89 | -0.73 (-2.55%) | 3,669,575 |
14 Feb 2023 | CNY | 29.72 | 30.01 | 28.48 | 28.62 | 28.62 | -1.1 (-3.70%) | 2,714,112 |
13 Feb 2023 | CNY | 29.6 | 30.36 | 28.8 | 29.72 | 29.72 | +0.52 (+1.78%) | 2,709,325 |
10 Feb 2023 | CNY | 30.08 | 30.1 | 28.96 | 29.2 | 29.2 | -0.45 (-1.52%) | 3,158,100 |
9 Feb 2023 | CNY | 28 | 29.85 | 27.6 | 29.65 | 29.65 | +1.15 (+4.04%) | 4,133,275 |
8 Feb 2023 | CNY | 28.87 | 29.39 | 27.91 | 28.5 | 28.5 | -0.48 (-1.66%) | 4,139,573 |
7 Feb 2023 | CNY | 30.33 | 30.7 | 28.87 | 28.98 | 28.98 | -1.22 (-4.04%) | 4,904,950 |
6 Feb 2023 | CNY | 30.54 | 30.85 | 29 | 30.2 | 30.2 | -0.55 (-1.79%) | 5,829,220 |
3 Feb 2023 | CNY | 31.53 | 31.95 | 30.11 | 30.75 | 30.75 | -0.74 (-2.35%) | 5,021,031 |
2 Feb 2023 | CNY | 32.84 | 33.69 | 30.88 | 31.49 | 31.49 | -1.46 (-4.43%) | 5,621,051 |
1 Feb 2023 | CNY | 33.3 | 34.95 | 32.2 | 32.95 | 32.95 | -0.93 (-2.74%) | 5,451,550 |
31 Jan 2023 | CNY | 31.59 | 33.97 | 31.2 | 33.88 | 33.88 | +1.94 (+6.07%) | 5,828,275 |
30 Jan 2023 | CNY | 31 | 32.36 | 29.9 | 31.94 | 31.94 | +1.24 (+4.04%) | 5,298,525 |
20 Jan 2023 | CNY | 29.73 | 31.08 | 29.15 | 30.7 | 30.7 | -0.15 (-0.49%) | 4,358,250 |
19 Jan 2023 | CNY | 30.16 | 31.18 | 29.22 | 30.85 | 30.85 | +0.87 (+2.90%) | 5,743,526 |
18 Jan 2023 | CNY | 29.81 | 30.7 | 28.85 | 29.98 | 29.98 | +0.41 (+1.39%) | 4,315,661 |
17 Jan 2023 | CNY | 30.16 | 30.45 | 29.1 | 29.57 | 29.57 | -0.53 (-1.76%) | 5,271,925 |
16 Jan 2023 | CNY | 30.51 | 31.2 | 29.43 | 30.1 | 30.1 | +0.11 (+0.37%) | 8,048,802 |
13 Jan 2023 | CNY | 28.87 | 31.52 | 28.2 | 29.99 | 29.99 | +1.34 (+4.68%) | 11,361,253 |
12 Jan 2023 | CNY | 28.9 | 29.58 | 28.2 | 28.65 | 28.65 | -0.28 (-0.97%) | 8,519,392 |
11 Jan 2023 | CNY | 28.17 | 30.09 | 27.53 | 28.93 | 28.93 | +1.58 (+5.78%) | 12,333,705 |
10 Jan 2023 | CNY | 25.15 | 27.35 | 23.66 | 27.35 | 27.35 | +2.49 (+10.02%) | 9,607,983 |
9 Jan 2023 | CNY | 22.6 | 24.86 | 22.6 | 24.86 | 24.86 | +2.26 (+10.00%) | 3,507,885 |
6 Jan 2023 | CNY | 22.98 | 23.1 | 22.55 | 22.6 | 22.6 | -0.42 (-1.82%) | 2,312,350 |