Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | CNY | 33 | 33.18 | 32.3 | 32.34 | 32.34 | -0.52 (-1.58%) | 562,100 |
16 Feb 2023 | CNY | 34.12 | 34.5 | 32.59 | 32.86 | 32.86 | -1.24 (-3.64%) | 638,200 |
15 Feb 2023 | CNY | 33.77 | 34.18 | 33.6 | 34.1 | 34.1 | +0.24 (+0.71%) | 463,500 |
14 Feb 2023 | CNY | 33.33 | 34.27 | 33.33 | 33.86 | 33.86 | +0.36 (+1.07%) | 505,300 |
13 Feb 2023 | CNY | 33.29 | 33.65 | 33.24 | 33.5 | 33.5 | +0.21 (+0.63%) | 381,300 |
10 Feb 2023 | CNY | 33.51 | 33.68 | 33.1 | 33.29 | 33.29 | -0.22 (-0.66%) | 378,100 |
9 Feb 2023 | CNY | 32.97 | 33.51 | 32.62 | 33.51 | 33.51 | +0.63 (+1.92%) | 656,000 |
8 Feb 2023 | CNY | 33.34 | 33.63 | 32.81 | 32.88 | 32.88 | -0.46 (-1.38%) | 493,400 |
7 Feb 2023 | CNY | 33.06 | 33.48 | 32.81 | 33.34 | 33.34 | +0.27 (+0.82%) | 443,400 |
6 Feb 2023 | CNY | 33.11 | 33.64 | 32.65 | 33.07 | 33.07 | +0.13 (+0.39%) | 553,690 |
3 Feb 2023 | CNY | 32.81 | 33.8 | 32.4 | 32.94 | 32.94 | +0.05 (+0.15%) | 733,900 |
2 Feb 2023 | CNY | 32.53 | 33.5 | 32.1 | 32.89 | 32.89 | +0.35 (+1.08%) | 822,100 |
1 Feb 2023 | CNY | 31.9 | 32.88 | 31.9 | 32.54 | 32.54 | +0.64 (+2.01%) | 899,960 |
31 Jan 2023 | CNY | 31.49 | 32.04 | 31 | 31.9 | 31.9 | +0.72 (+2.31%) | 721,480 |
30 Jan 2023 | CNY | 31.32 | 31.49 | 31.15 | 31.18 | 31.18 | +0.13 (+0.42%) | 256,500 |
20 Jan 2023 | CNY | 31.5 | 31.6 | 30.96 | 31.05 | 31.05 | -0.25 (-0.80%) | 354,390 |
19 Jan 2023 | CNY | 30.5 | 31.8 | 30.32 | 31.3 | 31.3 | +0.8 (+2.62%) | 706,200 |
18 Jan 2023 | CNY | 30.33 | 30.62 | 30.11 | 30.5 | 30.5 | +0.19 (+0.63%) | 303,400 |
17 Jan 2023 | CNY | 30.01 | 30.44 | 30 | 30.31 | 30.31 | +0.31 (+1.03%) | 337,200 |
16 Jan 2023 | CNY | 29.66 | 30.09 | 29.4 | 30 | 30 | +0.32 (+1.08%) | 524,800 |
13 Jan 2023 | CNY | 29.63 | 29.75 | 29.17 | 29.68 | 29.68 | +0.35 (+1.19%) | 362,500 |
12 Jan 2023 | CNY | 29.38 | 29.64 | 29.09 | 29.33 | 29.33 | +0.12 (+0.41%) | 175,200 |
11 Jan 2023 | CNY | 29.55 | 29.85 | 29.21 | 29.21 | 29.21 | -0.33 (-1.12%) | 226,600 |
10 Jan 2023 | CNY | 29.86 | 29.9 | 29.52 | 29.54 | 29.54 | -0.17 (-0.57%) | 235,300 |
9 Jan 2023 | CNY | 29.5 | 29.95 | 29.49 | 29.71 | 29.71 | +0.24 (+0.81%) | 300,200 |
6 Jan 2023 | CNY | 29.68 | 29.68 | 29.32 | 29.47 | 29.47 | -0.07 (-0.24%) | 282,700 |
5 Jan 2023 | CNY | 29.73 | 29.73 | 29.19 | 29.54 | 29.54 | +0.03 (+0.10%) | 229,860 |
4 Jan 2023 | CNY | 29.45 | 29.75 | 29.22 | 29.51 | 29.51 | +0.12 (+0.41%) | 269,560 |
3 Jan 2023 | CNY | 28.65 | 29.59 | 28.51 | 29.39 | 29.39 | +0.59 (+2.05%) | 545,400 |
30 Dec 2022 | CNY | 28.59 | 28.8 | 28.44 | 28.8 | 28.8 | +0.17 (+0.59%) | 255,700 |