Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2023 | CNY | 59.13 | 61.38 | 58.6 | 59.55 | 59.55 | +0.7 (+1.19%) | 2,975,158 |
13 Feb 2023 | CNY | 58.5 | 60.18 | 58.11 | 58.85 | 58.85 | -0.29 (-0.49%) | 2,268,363 |
10 Feb 2023 | CNY | 60.8 | 60.99 | 58.22 | 59.14 | 59.14 | -1.63 (-2.68%) | 3,635,953 |
9 Feb 2023 | CNY | 53.66 | 61.88 | 53.61 | 60.77 | 60.77 | +6.47 (+11.92%) | 4,832,155 |
8 Feb 2023 | CNY | 55.4 | 56.53 | 54.22 | 54.3 | 54.3 | -0.99 (-1.79%) | 1,378,211 |
7 Feb 2023 | CNY | 55.25 | 56 | 54.73 | 55.29 | 55.29 | -0.37 (-0.66%) | 1,407,150 |
6 Feb 2023 | CNY | 55.45 | 57.57 | 55.26 | 55.66 | 55.66 | +0.21 (+0.38%) | 2,253,351 |
3 Feb 2023 | CNY | 55.9 | 57.18 | 54.44 | 55.45 | 55.45 | +0.09 (+0.16%) | 1,707,371 |
2 Feb 2023 | CNY | 55.28 | 56.62 | 55.04 | 55.36 | 55.36 | +0.39 (+0.71%) | 1,784,554 |
1 Feb 2023 | CNY | 53.5 | 55.01 | 52.6 | 54.97 | 54.97 | +1.99 (+3.76%) | 1,867,926 |
31 Jan 2023 | CNY | 53.33 | 54.12 | 52.4 | 52.98 | 52.98 | -0.87 (-1.62%) | 1,503,884 |
30 Jan 2023 | CNY | 54.01 | 55 | 52.6 | 53.85 | 53.85 | -0.6 (-1.10%) | 2,392,654 |
20 Jan 2023 | CNY | 54.6 | 55.27 | 53.9 | 54.45 | 54.45 | -0.62 (-1.13%) | 1,678,103 |
19 Jan 2023 | CNY | 52.72 | 55.09 | 52.31 | 55.07 | 55.07 | +2.29 (+4.34%) | 1,996,360 |
18 Jan 2023 | CNY | 54.09 | 54.09 | 52.23 | 52.78 | 52.78 | -0.12 (-0.23%) | 1,213,957 |
17 Jan 2023 | CNY | 51.5 | 54.37 | 51.35 | 52.9 | 52.9 | +1.24 (+2.40%) | 2,112,956 |
16 Jan 2023 | CNY | 49.44 | 52.25 | 49.24 | 51.66 | 51.66 | +2.03 (+4.09%) | 1,938,510 |
13 Jan 2023 | CNY | 49.49 | 50.42 | 48.72 | 49.63 | 49.63 | +0.66 (+1.35%) | 1,242,400 |
12 Jan 2023 | CNY | 48.75 | 49.27 | 47.94 | 48.97 | 48.97 | +0.22 (+0.45%) | 1,024,459 |
11 Jan 2023 | CNY | 49.72 | 50.95 | 48.6 | 48.75 | 48.75 | -1.01 (-2.03%) | 1,561,326 |
10 Jan 2023 | CNY | 48.42 | 50.59 | 48.42 | 49.76 | 49.76 | +1.24 (+2.56%) | 2,003,467 |
9 Jan 2023 | CNY | 48.67 | 49.59 | 48.23 | 48.52 | 48.52 | +0.44 (+0.92%) | 1,132,586 |
6 Jan 2023 | CNY | 47.9 | 49.17 | 47.37 | 48.08 | 48.08 | +0.18 (+0.38%) | 1,565,595 |
5 Jan 2023 | CNY | 46.46 | 48.2 | 46.46 | 47.9 | 47.9 | +0.88 (+1.87%) | 1,127,593 |
4 Jan 2023 | CNY | 47.83 | 48.71 | 46.75 | 47.02 | 47.02 | -0.57 (-1.20%) | 1,222,259 |
3 Jan 2023 | CNY | 46.02 | 47.88 | 45.61 | 47.59 | 47.59 | +1.7 (+3.70%) | 1,174,708 |
30 Dec 2022 | CNY | 46.99 | 47.55 | 45.65 | 45.89 | 45.89 | -0.84 (-1.80%) | 1,210,163 |
29 Dec 2022 | CNY | 47.35 | 48.28 | 46.73 | 46.73 | 46.73 | -0.47 (-1.00%) | 983,936 |
28 Dec 2022 | CNY | 47.6 | 48.33 | 47.02 | 47.2 | 47.2 | -1.4 (-2.88%) | 1,068,599 |
27 Dec 2022 | CNY | 48.1 | 49 | 47 | 48.6 | 48.6 | +0.55 (+1.14%) | 1,426,853 |