Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | CNY | 34.36 | 34.88 | 33.31 | 33.56 | 33.56 | -0.42 (-1.24%) | 1,165,456 |
1 Feb 2023 | CNY | 34.26 | 34.33 | 33.61 | 33.98 | 33.98 | +0.1 (+0.30%) | 1,375,237 |
31 Jan 2023 | CNY | 34.3 | 34.3 | 33 | 33.88 | 33.88 | -0.55 (-1.60%) | 1,852,798 |
30 Jan 2023 | CNY | 33.68 | 35.06 | 33.38 | 34.43 | 34.43 | +0.76 (+2.26%) | 1,961,439 |
20 Jan 2023 | CNY | 34 | 34.88 | 33.4 | 33.67 | 33.67 | -0.79 (-2.29%) | 2,585,417 |
19 Jan 2023 | CNY | 32.78 | 35.88 | 32.17 | 34.46 | 34.46 | +1.96 (+6.03%) | 3,025,839 |
18 Jan 2023 | CNY | 31.19 | 32.93 | 31.1 | 32.5 | 32.5 | +0.82 (+2.59%) | 1,807,759 |
17 Jan 2023 | CNY | 31.61 | 32.15 | 31.25 | 31.68 | 31.68 | +0.08 (+0.25%) | 986,132 |
16 Jan 2023 | CNY | 31.89 | 32.89 | 31.48 | 31.6 | 31.6 | -0.11 (-0.35%) | 1,250,506 |
13 Jan 2023 | CNY | 32.53 | 33.03 | 31.29 | 31.71 | 31.71 | -1.05 (-3.21%) | 1,096,355 |
12 Jan 2023 | CNY | 31.95 | 33.05 | 31.61 | 32.76 | 32.76 | +0.76 (+2.38%) | 889,203 |
11 Jan 2023 | CNY | 32.82 | 33.33 | 31.8 | 32 | 32 | -1.05 (-3.18%) | 1,305,040 |
10 Jan 2023 | CNY | 32.61 | 33.82 | 32.61 | 33.05 | 33.05 | -0.52 (-1.55%) | 1,401,696 |
9 Jan 2023 | CNY | 32.51 | 34.1 | 32.5 | 33.57 | 33.57 | +0.27 (+0.81%) | 1,133,075 |
6 Jan 2023 | CNY | 32.66 | 33.55 | 32.51 | 33.3 | 33.3 | +0.28 (+0.85%) | 2,046,942 |
5 Jan 2023 | CNY | 30.8 | 33.28 | 30.8 | 33.02 | 33.02 | +0.44 (+1.35%) | 2,931,933 |
4 Jan 2023 | CNY | 32.3 | 32.99 | 30.8 | 32.58 | 32.58 | +1.07 (+3.40%) | 3,540,581 |
3 Jan 2023 | CNY | 29.9 | 31.96 | 29.17 | 31.51 | 31.51 | +2.2 (+7.51%) | 2,343,278 |
30 Dec 2022 | CNY | 29.68 | 30.12 | 29.1 | 29.31 | 29.31 | -0.29 (-0.98%) | 1,377,178 |
29 Dec 2022 | CNY | 28.5 | 30.88 | 28.13 | 29.6 | 29.6 | +1.2 (+4.23%) | 2,366,882 |
28 Dec 2022 | CNY | 29.19 | 29.36 | 28.21 | 28.4 | 28.4 | -0.8 (-2.74%) | 1,339,531 |
27 Dec 2022 | CNY | 29.93 | 29.93 | 28.76 | 29.2 | 29.2 | +0.02 (+0.07%) | 1,082,770 |
26 Dec 2022 | CNY | 29.8 | 29.82 | 29.1 | 29.18 | 29.18 | -0.72 (-2.41%) | 1,184,199 |
23 Dec 2022 | CNY | 27.97 | 30.66 | 27.97 | 29.9 | 29.9 | +1.37 (+4.80%) | 1,788,730 |
22 Dec 2022 | CNY | 28.43 | 29.27 | 28 | 28.53 | 28.53 | +0.03 (+0.11%) | 1,058,380 |
21 Dec 2022 | CNY | 28.61 | 29.3 | 28.4 | 28.5 | 28.5 | -0.36 (-1.25%) | 871,523 |
20 Dec 2022 | CNY | 29.64 | 29.64 | 28.6 | 28.86 | 28.86 | -0.33 (-1.13%) | 777,598 |
19 Dec 2022 | CNY | 29.55 | 29.66 | 28.9 | 29.19 | 29.19 | -0.48 (-1.62%) | 917,594 |
16 Dec 2022 | CNY | 30.32 | 30.5 | 29.19 | 29.67 | 29.67 | -0.21 (-0.70%) | 1,089,438 |
15 Dec 2022 | CNY | 30.31 | 30.97 | 29.7 | 29.88 | 29.88 | -0.08 (-0.27%) | 1,343,474 |