Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 28 | 29.45 | 27.49 | 28.78 | 28.78 | +0.57 (+2.02%) | 6,618,788 |
21 Feb 2023 | CNY | 27.8 | 29.29 | 27.6 | 28.21 | 28.21 | +0.32 (+1.15%) | 8,189,767 |
20 Feb 2023 | CNY | 25.64 | 28.28 | 25.3 | 27.89 | 27.89 | +2.09 (+8.10%) | 7,904,341 |
17 Feb 2023 | CNY | 26.96 | 27.19 | 25.61 | 25.8 | 25.8 | -1 (-3.73%) | 5,151,412 |
16 Feb 2023 | CNY | 27.51 | 28.32 | 26.78 | 26.8 | 26.8 | -0.71 (-2.58%) | 9,520,503 |
15 Feb 2023 | CNY | 27.24 | 27.7 | 26.7 | 27.51 | 27.51 | -0.15 (-0.54%) | 9,056,215 |
14 Feb 2023 | CNY | 25.23 | 28.3 | 25.21 | 27.66 | 27.66 | +2.41 (+9.54%) | 14,194,941 |
13 Feb 2023 | CNY | 25.1 | 25.45 | 24.72 | 25.25 | 25.25 | +0.15 (+0.60%) | 3,298,937 |
10 Feb 2023 | CNY | 25.49 | 25.86 | 24.94 | 25.1 | 25.1 | -0.44 (-1.72%) | 3,940,328 |
9 Feb 2023 | CNY | 24.52 | 25.56 | 24.06 | 25.54 | 25.54 | +0.81 (+3.28%) | 5,024,008 |
8 Feb 2023 | CNY | 25 | 25.35 | 24.48 | 24.73 | 24.73 | -0.25 (-1.00%) | 2,670,912 |
7 Feb 2023 | CNY | 24.69 | 25.29 | 24.44 | 24.98 | 24.98 | +0.47 (+1.92%) | 2,766,220 |
6 Feb 2023 | CNY | 25.17 | 25.5 | 24.38 | 24.51 | 24.51 | -0.89 (-3.50%) | 3,117,435 |
3 Feb 2023 | CNY | 24.73 | 25.6 | 24.5 | 25.4 | 25.4 | +0.45 (+1.80%) | 4,732,699 |
2 Feb 2023 | CNY | 24.58 | 25.28 | 24.55 | 24.95 | 24.95 | +0.39 (+1.59%) | 4,295,431 |
1 Feb 2023 | CNY | 23.56 | 24.66 | 23.52 | 24.56 | 24.56 | +1.03 (+4.38%) | 5,584,183 |
31 Jan 2023 | CNY | 23.85 | 23.88 | 23.3 | 23.53 | 23.53 | -1.02 (-4.15%) | 5,975,184 |
30 Jan 2023 | CNY | 24.72 | 25.08 | 24.36 | 24.55 | 24.55 | -0.19 (-0.77%) | 3,690,011 |
20 Jan 2023 | CNY | 24.75 | 25.04 | 24.47 | 24.74 | 24.74 | -0.04 (-0.16%) | 3,242,674 |
19 Jan 2023 | CNY | 24.5 | 25.06 | 24.26 | 24.78 | 24.78 | +0.12 (+0.49%) | 4,897,440 |
18 Jan 2023 | CNY | 23.92 | 24.99 | 23.55 | 24.66 | 24.66 | +0.77 (+3.22%) | 6,699,634 |
17 Jan 2023 | CNY | 23.27 | 24.6 | 23.24 | 23.89 | 23.89 | +0.65 (+2.80%) | 6,275,596 |
16 Jan 2023 | CNY | 22.53 | 23.68 | 22.51 | 23.24 | 23.24 | +0.46 (+2.02%) | 5,125,863 |
13 Jan 2023 | CNY | 23 | 23.08 | 22.59 | 22.78 | 22.78 | -0.3 (-1.30%) | 3,195,032 |
12 Jan 2023 | CNY | 23.03 | 23.4 | 22.51 | 23.08 | 23.08 | +0.23 (+1.01%) | 5,147,384 |
11 Jan 2023 | CNY | 22.92 | 23.5 | 22.74 | 22.85 | 22.85 | -0.01 (-0.04%) | 5,433,913 |
10 Jan 2023 | CNY | 22.65 | 23.17 | 22.54 | 22.86 | 22.86 | +0.33 (+1.46%) | 6,099,689 |
9 Jan 2023 | CNY | 22.56 | 23.02 | 22.36 | 22.53 | 22.53 | 0.0 (0.0%) | 3,682,554 |
6 Jan 2023 | CNY | 22.59 | 22.95 | 22.35 | 22.53 | 22.53 | -0.11 (-0.49%) | 2,177,850 |
5 Jan 2023 | CNY | 22.44 | 22.79 | 22.3 | 22.64 | 22.64 | +0.07 (+0.31%) | 2,788,067 |