Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | CNY | 58.31 | 58.64 | 55.67 | 56.22 | 56.22 | -1.8 (-3.10%) | 1,196,953 |
23 Feb 2023 | CNY | 57.55 | 58.94 | 57.18 | 58.02 | 58.02 | -0.69 (-1.18%) | 1,070,842 |
22 Feb 2023 | CNY | 57.87 | 63 | 57.07 | 58.71 | 58.71 | +1.11 (+1.93%) | 2,113,697 |
21 Feb 2023 | CNY | 57.11 | 58.79 | 56.51 | 57.6 | 57.6 | +0.41 (+0.72%) | 737,716 |
20 Feb 2023 | CNY | 56.12 | 57.89 | 55.51 | 57.19 | 57.19 | +1.09 (+1.94%) | 743,891 |
17 Feb 2023 | CNY | 57.4 | 58.48 | 56 | 56.1 | 56.1 | -1.12 (-1.96%) | 1,058,668 |
16 Feb 2023 | CNY | 61.25 | 61.25 | 56.73 | 57.22 | 57.22 | -3.33 (-5.50%) | 1,386,176 |
15 Feb 2023 | CNY | 61.07 | 62.42 | 60 | 60.55 | 60.55 | -1.17 (-1.90%) | 865,755 |
14 Feb 2023 | CNY | 60.3 | 64.57 | 59.68 | 61.72 | 61.72 | +1.42 (+2.35%) | 1,918,524 |
13 Feb 2023 | CNY | 59.5 | 60.87 | 59.5 | 60.3 | 60.3 | +0.25 (+0.42%) | 663,415 |
10 Feb 2023 | CNY | 60.14 | 61.51 | 59.5 | 60.05 | 60.05 | -1.39 (-2.26%) | 945,278 |
9 Feb 2023 | CNY | 61.05 | 62.99 | 59.03 | 61.44 | 61.44 | +1.58 (+2.64%) | 1,230,334 |
8 Feb 2023 | CNY | 60.33 | 62.19 | 59.6 | 59.86 | 59.86 | -2.6 (-4.16%) | 1,275,024 |
7 Feb 2023 | CNY | 61.5 | 65.5 | 61.5 | 62.46 | 62.46 | +1.26 (+2.06%) | 2,589,747 |
6 Feb 2023 | CNY | 63.35 | 64.03 | 60.5 | 61.2 | 61.2 | -2.15 (-3.39%) | 1,313,041 |
3 Feb 2023 | CNY | 63.15 | 63.55 | 61.3 | 63.35 | 63.35 | +1 (+1.60%) | 1,142,489 |
2 Feb 2023 | CNY | 63.18 | 65.38 | 61.97 | 62.35 | 62.35 | -1.43 (-2.24%) | 1,702,746 |
1 Feb 2023 | CNY | 63.61 | 65.19 | 61.61 | 63.78 | 63.78 | +1.08 (+1.72%) | 2,131,208 |
31 Jan 2023 | CNY | 61.1 | 65.28 | 59.55 | 62.7 | 62.7 | +1.71 (+2.80%) | 2,791,235 |
30 Jan 2023 | CNY | 59.54 | 62.6 | 58.51 | 60.99 | 60.99 | +1.44 (+2.42%) | 1,963,382 |
20 Jan 2023 | CNY | 62.37 | 62.37 | 58.1 | 59.55 | 59.55 | -1.5 (-2.46%) | 1,511,687 |
19 Jan 2023 | CNY | 55.84 | 62.19 | 55.62 | 61.05 | 61.05 | +5.49 (+9.88%) | 3,676,764 |
18 Jan 2023 | CNY | 50.46 | 55.59 | 49.99 | 55.56 | 55.56 | +4.81 (+9.48%) | 1,436,537 |
17 Jan 2023 | CNY | 50.47 | 51.14 | 49.71 | 50.75 | 50.75 | +0.74 (+1.48%) | 592,356 |
16 Jan 2023 | CNY | 50.92 | 51.65 | 49.1 | 50.01 | 50.01 | -0.91 (-1.79%) | 881,166 |
13 Jan 2023 | CNY | 52.37 | 52.68 | 50.92 | 50.92 | 50.92 | -0.85 (-1.64%) | 679,415 |
12 Jan 2023 | CNY | 53.69 | 53.69 | 51.07 | 51.77 | 51.77 | -0.81 (-1.54%) | 777,686 |
11 Jan 2023 | CNY | 52.71 | 55.05 | 52.38 | 52.58 | 52.58 | -0.23 (-0.44%) | 1,177,725 |
10 Jan 2023 | CNY | 53.92 | 54.86 | 52.75 | 52.81 | 52.81 | -1.1 (-2.04%) | 1,397,278 |
9 Jan 2023 | CNY | 49.03 | 53.91 | 48.49 | 53.91 | 53.91 | +4.88 (+9.95%) | 2,313,604 |