Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 26.79 | 27.4 | 26.57 | 26.84 | 26.84 | +0.23 (+0.86%) | 1,239,763 |
22 Feb 2023 | CNY | 26 | 26.74 | 26 | 26.61 | 26.61 | +0.44 (+1.68%) | 1,105,906 |
21 Feb 2023 | CNY | 26.21 | 26.62 | 25.98 | 26.17 | 26.17 | 0.0 (0.0%) | 979,383 |
20 Feb 2023 | CNY | 26.11 | 26.29 | 25.78 | 26.17 | 26.17 | +0.06 (+0.23%) | 739,878 |
17 Feb 2023 | CNY | 26.16 | 26.35 | 25.88 | 26.11 | 26.11 | -0.01 (-0.04%) | 870,877 |
16 Feb 2023 | CNY | 26.8 | 27.05 | 25.79 | 26.12 | 26.12 | -0.68 (-2.54%) | 1,224,386 |
15 Feb 2023 | CNY | 26.87 | 26.95 | 26.6 | 26.8 | 26.8 | +0.1 (+0.37%) | 905,339 |
14 Feb 2023 | CNY | 27.28 | 27.28 | 26.58 | 26.7 | 26.7 | -0.45 (-1.66%) | 893,830 |
13 Feb 2023 | CNY | 27.03 | 27.46 | 26.92 | 27.15 | 27.15 | 0.0 (0.0%) | 1,373,951 |
10 Feb 2023 | CNY | 27.66 | 27.93 | 26.94 | 27.15 | 27.15 | -0.64 (-2.30%) | 1,615,242 |
9 Feb 2023 | CNY | 27.21 | 27.97 | 27.14 | 27.79 | 27.79 | +0.58 (+2.13%) | 1,521,131 |
8 Feb 2023 | CNY | 28.28 | 28.28 | 27.16 | 27.21 | 27.21 | -0.65 (-2.33%) | 1,430,372 |
7 Feb 2023 | CNY | 28 | 28.5 | 27.57 | 27.86 | 27.86 | -0.14 (-0.50%) | 1,975,629 |
6 Feb 2023 | CNY | 28.87 | 28.88 | 27.41 | 28 | 28 | -0.83 (-2.88%) | 3,191,313 |
3 Feb 2023 | CNY | 29.42 | 30.99 | 27.99 | 28.83 | 28.83 | -0.49 (-1.67%) | 5,243,831 |
2 Feb 2023 | CNY | 25.35 | 30.24 | 25.35 | 29.32 | 29.32 | +4.12 (+16.35%) | 7,088,474 |
1 Feb 2023 | CNY | 24.06 | 25.38 | 24.06 | 25.2 | 25.2 | +0.9 (+3.70%) | 1,213,889 |
31 Jan 2023 | CNY | 24.6 | 24.6 | 24.01 | 24.3 | 24.3 | -0.5 (-2.02%) | 1,283,479 |
30 Jan 2023 | CNY | 24.21 | 24.98 | 24.19 | 24.8 | 24.8 | +0.85 (+3.55%) | 930,096 |
20 Jan 2023 | CNY | 24.03 | 24.21 | 23.7 | 23.95 | 23.95 | -0.08 (-0.33%) | 570,375 |
19 Jan 2023 | CNY | 23.45 | 24.14 | 23.06 | 24.03 | 24.03 | +0.58 (+2.47%) | 809,235 |
18 Jan 2023 | CNY | 22.9 | 23.5 | 22.76 | 23.45 | 23.45 | +0.46 (+2.00%) | 587,896 |
17 Jan 2023 | CNY | 22.89 | 23.12 | 22.8 | 22.99 | 22.99 | +0.09 (+0.39%) | 454,220 |
16 Jan 2023 | CNY | 22.97 | 23.08 | 22.6 | 22.9 | 22.9 | +0.16 (+0.70%) | 798,617 |
13 Jan 2023 | CNY | 22.86 | 23.23 | 22.64 | 22.74 | 22.74 | -0.16 (-0.70%) | 579,979 |
12 Jan 2023 | CNY | 22.25 | 22.96 | 22.21 | 22.9 | 22.9 | +0.62 (+2.78%) | 757,899 |
11 Jan 2023 | CNY | 22.59 | 22.61 | 22.15 | 22.28 | 22.28 | -0.09 (-0.40%) | 502,180 |
10 Jan 2023 | CNY | 22.28 | 22.58 | 22.15 | 22.37 | 22.37 | +0.09 (+0.40%) | 527,826 |
9 Jan 2023 | CNY | 22.5 | 22.82 | 22.2 | 22.28 | 22.28 | -0.21 (-0.93%) | 455,966 |
6 Jan 2023 | CNY | 22.56 | 22.73 | 22.45 | 22.49 | 22.49 | -0.07 (-0.31%) | 466,304 |