Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2023 | CNY | 53.46 | 56.3 | 53.06 | 55.28 | 55.28 | +2.18 (+4.11%) | 5,655,000 |
13 Feb 2023 | CNY | 52 | 53.66 | 51.6 | 53.1 | 53.1 | +0.15 (+0.28%) | 3,123,873 |
10 Feb 2023 | CNY | 52.53 | 53.76 | 51.5 | 52.95 | 52.95 | -0.17 (-0.32%) | 2,342,353 |
9 Feb 2023 | CNY | 52.17 | 53.6 | 51.87 | 53.12 | 53.12 | +0.95 (+1.82%) | 3,533,020 |
8 Feb 2023 | CNY | 51.05 | 52.25 | 50.8 | 52.17 | 52.17 | +1.22 (+2.39%) | 3,396,657 |
7 Feb 2023 | CNY | 50.89 | 51.27 | 50.14 | 50.95 | 50.95 | -0.06 (-0.12%) | 1,563,654 |
6 Feb 2023 | CNY | 50.64 | 51.28 | 49.66 | 51.01 | 51.01 | -0.04 (-0.08%) | 1,930,721 |
3 Feb 2023 | CNY | 51.45 | 51.62 | 49.91 | 51.05 | 51.05 | -0.1 (-0.20%) | 1,804,596 |
2 Feb 2023 | CNY | 51.89 | 52.36 | 51.05 | 51.15 | 51.15 | -0.67 (-1.29%) | 2,307,170 |
1 Feb 2023 | CNY | 51.74 | 52.6 | 51.2 | 51.82 | 51.82 | -0.04 (-0.08%) | 2,454,306 |
31 Jan 2023 | CNY | 51 | 52.05 | 50.52 | 51.86 | 51.86 | +0.53 (+1.03%) | 2,327,208 |
30 Jan 2023 | CNY | 51.79 | 52.16 | 51 | 51.33 | 51.33 | +0.41 (+0.81%) | 2,158,168 |
20 Jan 2023 | CNY | 52 | 52.03 | 50.63 | 50.92 | 50.92 | -0.86 (-1.66%) | 2,185,116 |
19 Jan 2023 | CNY | 49.89 | 52.16 | 49.7 | 51.78 | 51.78 | +1.8 (+3.60%) | 3,115,328 |
18 Jan 2023 | CNY | 50.4 | 50.4 | 49.3 | 49.98 | 49.98 | -0.22 (-0.44%) | 1,399,647 |
17 Jan 2023 | CNY | 48.43 | 50.78 | 48.2 | 50.2 | 50.2 | +1.53 (+3.14%) | 3,928,229 |
16 Jan 2023 | CNY | 48 | 49.5 | 47.53 | 48.67 | 48.67 | +0.67 (+1.40%) | 2,216,497 |
13 Jan 2023 | CNY | 48.59 | 48.75 | 47.65 | 48 | 48 | -0.59 (-1.21%) | 1,681,536 |
12 Jan 2023 | CNY | 48.92 | 49.86 | 48.11 | 48.59 | 48.59 | -0.34 (-0.69%) | 1,993,378 |
11 Jan 2023 | CNY | 49.6 | 50.18 | 48.72 | 48.93 | 48.93 | -0.52 (-1.05%) | 3,011,634 |
10 Jan 2023 | CNY | 47.63 | 50.2 | 46.72 | 49.45 | 49.45 | +2.46 (+5.24%) | 4,469,160 |
9 Jan 2023 | CNY | 46.76 | 48.6 | 46.02 | 46.99 | 46.99 | +1.79 (+3.96%) | 5,535,989 |
6 Jan 2023 | CNY | 45.9 | 47.15 | 45.05 | 45.2 | 45.2 | +0.04 (+0.09%) | 4,120,700 |
5 Jan 2023 | CNY | 45.15 | 45.75 | 44.58 | 45.16 | 45.16 | +0.01 (+0.02%) | 3,055,816 |
4 Jan 2023 | CNY | 46.8 | 47.38 | 45.05 | 45.15 | 45.15 | -1.69 (-3.61%) | 1,821,681 |
3 Jan 2023 | CNY | 46.01 | 47.57 | 45.56 | 46.84 | 46.84 | +0.41 (+0.88%) | 1,699,668 |
30 Dec 2022 | CNY | 47.2 | 47.2 | 45.75 | 46.43 | 46.43 | -0.43 (-0.92%) | 1,050,738 |
29 Dec 2022 | CNY | 47.28 | 47.67 | 46.18 | 46.86 | 46.86 | +0.04 (+0.09%) | 685,863 |
28 Dec 2022 | CNY | 47.44 | 47.44 | 46.38 | 46.82 | 46.82 | -0.49 (-1.04%) | 645,656 |
27 Dec 2022 | CNY | 47.23 | 47.63 | 46.33 | 47.31 | 47.31 | +0.46 (+0.98%) | 1,085,133 |