Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 25.65 | 26.35 | 25.52 | 26.28 | 26.28 | +0.39 (+1.51%) | 1,084,743 |
21 Feb 2023 | CNY | 25.86 | 26.34 | 25.63 | 25.89 | 25.89 | +0.03 (+0.12%) | 900,192 |
20 Feb 2023 | CNY | 26.32 | 26.32 | 25.61 | 25.86 | 25.86 | -0.3 (-1.15%) | 1,227,355 |
17 Feb 2023 | CNY | 26.1 | 26.55 | 26.02 | 26.16 | 26.16 | +0.06 (+0.23%) | 1,256,830 |
16 Feb 2023 | CNY | 27.39 | 27.5 | 25.97 | 26.1 | 26.1 | -1.22 (-4.47%) | 2,191,266 |
15 Feb 2023 | CNY | 27.66 | 27.66 | 26.89 | 27.32 | 27.32 | -0.51 (-1.83%) | 2,325,294 |
14 Feb 2023 | CNY | 27.7 | 28.27 | 27.5 | 27.83 | 27.83 | +0.13 (+0.47%) | 1,151,898 |
13 Feb 2023 | CNY | 27.65 | 28.06 | 27.4 | 27.7 | 27.7 | -0.22 (-0.79%) | 1,198,770 |
10 Feb 2023 | CNY | 28.32 | 28.88 | 27.7 | 27.92 | 27.92 | -0.4 (-1.41%) | 1,183,277 |
9 Feb 2023 | CNY | 27.97 | 28.4 | 27.77 | 28.32 | 28.32 | +0.32 (+1.14%) | 879,981 |
8 Feb 2023 | CNY | 27.54 | 28.4 | 27.45 | 28 | 28 | +0.38 (+1.38%) | 1,310,901 |
7 Feb 2023 | CNY | 27.26 | 27.86 | 27.03 | 27.62 | 27.62 | +0.59 (+2.18%) | 1,385,513 |
6 Feb 2023 | CNY | 27.14 | 27.64 | 26.8 | 27.03 | 27.03 | 0.0 (0.0%) | 764,939 |
3 Feb 2023 | CNY | 27.49 | 27.67 | 26.8 | 27.03 | 27.03 | -0.46 (-1.67%) | 937,207 |
2 Feb 2023 | CNY | 27.18 | 27.68 | 26.9 | 27.49 | 27.49 | +0.42 (+1.55%) | 1,237,556 |
1 Feb 2023 | CNY | 26.22 | 27.12 | 26.14 | 27.07 | 27.07 | +0.94 (+3.60%) | 1,161,710 |
31 Jan 2023 | CNY | 26.85 | 26.85 | 25.9 | 26.13 | 26.13 | -0.49 (-1.84%) | 1,283,265 |
30 Jan 2023 | CNY | 27 | 27 | 26.41 | 26.62 | 26.62 | +0.14 (+0.53%) | 1,117,696 |
20 Jan 2023 | CNY | 26.89 | 27.15 | 26.45 | 26.48 | 26.48 | -0.23 (-0.86%) | 1,046,907 |
19 Jan 2023 | CNY | 27.18 | 27.4 | 26.23 | 26.71 | 26.71 | +0.33 (+1.25%) | 1,369,173 |
18 Jan 2023 | CNY | 26.8 | 26.99 | 26.31 | 26.38 | 26.38 | -0.42 (-1.57%) | 669,068 |
17 Jan 2023 | CNY | 27.09 | 27.24 | 26.7 | 26.8 | 26.8 | -0.2 (-0.74%) | 886,299 |
16 Jan 2023 | CNY | 25.75 | 27.45 | 25.6 | 27 | 27 | +1.32 (+5.14%) | 2,572,866 |
13 Jan 2023 | CNY | 25.04 | 25.75 | 24.84 | 25.68 | 25.68 | +0.57 (+2.27%) | 1,398,470 |
12 Jan 2023 | CNY | 24.91 | 25.58 | 24.84 | 25.11 | 25.11 | +0.31 (+1.25%) | 830,559 |
11 Jan 2023 | CNY | 25.11 | 25.52 | 24.8 | 24.8 | 24.8 | -0.52 (-2.05%) | 767,334 |
10 Jan 2023 | CNY | 25.34 | 25.4 | 25.05 | 25.32 | 25.32 | +0.03 (+0.12%) | 621,885 |
9 Jan 2023 | CNY | 24.96 | 25.52 | 24.73 | 25.29 | 25.29 | +0.58 (+2.35%) | 1,576,282 |
6 Jan 2023 | CNY | 25.05 | 25.07 | 24.6 | 24.71 | 24.71 | -0.27 (-1.08%) | 1,188,803 |
5 Jan 2023 | CNY | 24.58 | 25.08 | 24.32 | 24.98 | 24.98 | +0.37 (+1.50%) | 1,785,356 |