Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2023 | CNY | 45.3 | 48.74 | 44.48 | 47.64 | 47.64 | +2.26 (+4.98%) | 4,796,668 |
13 Feb 2023 | CNY | 44.24 | 45.38 | 43.33 | 45.38 | 45.38 | +0.52 (+1.16%) | 2,508,864 |
10 Feb 2023 | CNY | 46.79 | 46.96 | 44 | 44.86 | 44.86 | -2.12 (-4.51%) | 2,970,523 |
9 Feb 2023 | CNY | 49 | 49.28 | 45.45 | 46.98 | 46.98 | -2.64 (-5.32%) | 4,206,575 |
8 Feb 2023 | CNY | 45.65 | 51.65 | 44.45 | 49.62 | 49.62 | +5.03 (+11.28%) | 5,104,520 |
7 Feb 2023 | CNY | 42.57 | 45 | 42.53 | 44.59 | 44.59 | +1.59 (+3.70%) | 2,945,764 |
6 Feb 2023 | CNY | 43.49 | 43.6 | 41.68 | 43 | 43 | +0.88 (+2.09%) | 2,167,898 |
3 Feb 2023 | CNY | 40 | 42.5 | 40 | 42.12 | 42.12 | +2.21 (+5.54%) | 3,312,284 |
2 Feb 2023 | CNY | 39.8 | 40.4 | 39.62 | 39.91 | 39.91 | +0.06 (+0.15%) | 701,969 |
1 Feb 2023 | CNY | 38.13 | 40.59 | 38.13 | 39.85 | 39.85 | +2.1 (+5.56%) | 1,580,786 |
31 Jan 2023 | CNY | 38.2 | 38.2 | 37.49 | 37.75 | 37.75 | -0.15 (-0.40%) | 223,181 |
30 Jan 2023 | CNY | 38.3 | 38.3 | 37.06 | 37.9 | 37.9 | +0.51 (+1.36%) | 491,511 |
20 Jan 2023 | CNY | 37.83 | 38.05 | 37.33 | 37.39 | 37.39 | -0.44 (-1.16%) | 262,731 |
19 Jan 2023 | CNY | 37.72 | 38.14 | 37.68 | 37.83 | 37.83 | -0.27 (-0.71%) | 298,167 |
18 Jan 2023 | CNY | 36.44 | 38.29 | 36.14 | 38.1 | 38.1 | +2.01 (+5.57%) | 1,438,028 |
17 Jan 2023 | CNY | 36.6 | 37.28 | 36.04 | 36.09 | 36.09 | -0.37 (-1.01%) | 315,300 |
16 Jan 2023 | CNY | 36.34 | 36.92 | 35.89 | 36.46 | 36.46 | +0.48 (+1.33%) | 222,632 |
13 Jan 2023 | CNY | 36.2 | 36.3 | 35.82 | 35.98 | 35.98 | -0.05 (-0.14%) | 159,439 |
12 Jan 2023 | CNY | 36.1 | 36.45 | 35.8 | 36.03 | 36.03 | -0.22 (-0.61%) | 227,823 |
11 Jan 2023 | CNY | 36.7 | 36.99 | 36.25 | 36.25 | 36.25 | -0.55 (-1.49%) | 168,728 |
10 Jan 2023 | CNY | 37.65 | 37.65 | 36.66 | 36.8 | 36.8 | -0.35 (-0.94%) | 130,673 |
9 Jan 2023 | CNY | 37.8 | 37.8 | 37.11 | 37.15 | 37.15 | -0.32 (-0.85%) | 158,660 |
6 Jan 2023 | CNY | 37.4 | 37.93 | 37.3 | 37.47 | 37.47 | -0.13 (-0.35%) | 167,384 |
5 Jan 2023 | CNY | 37.73 | 37.95 | 37.35 | 37.6 | 37.6 | -0.03 (-0.08%) | 203,760 |
4 Jan 2023 | CNY | 37.93 | 38.41 | 37.59 | 37.63 | 37.63 | -0.3 (-0.79%) | 265,192 |
3 Jan 2023 | CNY | 37.82 | 38.3 | 37.55 | 37.93 | 37.93 | +0.11 (+0.29%) | 378,467 |
30 Dec 2022 | CNY | 38.05 | 38.18 | 37.1 | 37.82 | 37.82 | +0.14 (+0.37%) | 452,388 |
29 Dec 2022 | CNY | 36.99 | 37.96 | 36.54 | 37.68 | 37.68 | +0.89 (+2.42%) | 759,302 |
28 Dec 2022 | CNY | 35.89 | 36.99 | 35.82 | 36.79 | 36.79 | +0.56 (+1.55%) | 503,930 |
27 Dec 2022 | CNY | 35.8 | 36.3 | 35.46 | 36.23 | 36.23 | +0.43 (+1.20%) | 555,028 |