Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 45 | 45.22 | 44.1 | 44.38 | 44.38 | -0.55 (-1.22%) | 544,109 |
22 Feb 2023 | CNY | 44.35 | 45.41 | 43.47 | 44.93 | 44.93 | +0.73 (+1.65%) | 984,531 |
21 Feb 2023 | CNY | 43.83 | 45.27 | 43.19 | 44.2 | 44.2 | +0.59 (+1.35%) | 673,660 |
20 Feb 2023 | CNY | 43.69 | 43.88 | 42.72 | 43.61 | 43.61 | -0.08 (-0.18%) | 613,897 |
17 Feb 2023 | CNY | 43.61 | 44.44 | 43.27 | 43.69 | 43.69 | -0.01 (-0.02%) | 777,374 |
16 Feb 2023 | CNY | 44.61 | 45.33 | 43.1 | 43.7 | 43.7 | -0.83 (-1.86%) | 1,044,061 |
15 Feb 2023 | CNY | 43.99 | 44.64 | 43.53 | 44.53 | 44.53 | +0.53 (+1.20%) | 589,386 |
14 Feb 2023 | CNY | 44.85 | 44.99 | 43.78 | 44 | 44 | -0.68 (-1.52%) | 593,673 |
13 Feb 2023 | CNY | 44.69 | 45.88 | 44.29 | 44.68 | 44.68 | -0.03 (-0.07%) | 1,013,592 |
10 Feb 2023 | CNY | 43.97 | 46.56 | 43.7 | 44.71 | 44.71 | +0.74 (+1.68%) | 1,636,757 |
9 Feb 2023 | CNY | 42.25 | 44.16 | 42.08 | 43.97 | 43.97 | +1.7 (+4.02%) | 1,109,927 |
8 Feb 2023 | CNY | 42.92 | 43.28 | 42.09 | 42.27 | 42.27 | -0.65 (-1.51%) | 639,893 |
7 Feb 2023 | CNY | 42.36 | 42.99 | 42.1 | 42.92 | 42.92 | +0.38 (+0.89%) | 666,692 |
6 Feb 2023 | CNY | 43 | 43.65 | 42.11 | 42.54 | 42.54 | -0.11 (-0.26%) | 711,847 |
3 Feb 2023 | CNY | 42.05 | 42.8 | 41.81 | 42.65 | 42.65 | +0.44 (+1.04%) | 641,280 |
2 Feb 2023 | CNY | 42.48 | 42.9 | 41.68 | 42.21 | 42.21 | +0.21 (+0.50%) | 643,763 |
1 Feb 2023 | CNY | 41.01 | 42.34 | 40.75 | 42 | 42 | +0.88 (+2.14%) | 961,310 |
31 Jan 2023 | CNY | 42 | 42.49 | 41.07 | 41.12 | 41.12 | -1.44 (-3.38%) | 945,710 |
30 Jan 2023 | CNY | 41.9 | 43.33 | 41.4 | 42.56 | 42.56 | +1.36 (+3.30%) | 961,540 |
20 Jan 2023 | CNY | 40.51 | 41.5 | 40.44 | 41.2 | 41.2 | +0.45 (+1.10%) | 552,070 |
19 Jan 2023 | CNY | 39.74 | 40.83 | 39.5 | 40.75 | 40.75 | +1.01 (+2.54%) | 579,438 |
18 Jan 2023 | CNY | 39.49 | 40.18 | 39.15 | 39.74 | 39.74 | +0.23 (+0.58%) | 322,126 |
17 Jan 2023 | CNY | 39.48 | 40 | 39 | 39.51 | 39.51 | +0.39 (+1.00%) | 415,398 |
16 Jan 2023 | CNY | 38.28 | 39.5 | 38.18 | 39.12 | 39.12 | +0.88 (+2.30%) | 487,602 |
13 Jan 2023 | CNY | 38.45 | 38.48 | 37.6 | 38.24 | 38.24 | +0.17 (+0.45%) | 314,592 |
12 Jan 2023 | CNY | 38.01 | 38.8 | 37.82 | 38.07 | 38.07 | +0.32 (+0.85%) | 307,519 |
11 Jan 2023 | CNY | 39.38 | 39.59 | 37.68 | 37.75 | 37.75 | -1.09 (-2.81%) | 423,640 |
10 Jan 2023 | CNY | 38.93 | 39.34 | 38.3 | 38.84 | 38.84 | -0.11 (-0.28%) | 229,406 |
9 Jan 2023 | CNY | 38.8 | 39.59 | 38.76 | 38.95 | 38.95 | +0.15 (+0.39%) | 398,217 |
6 Jan 2023 | CNY | 39.61 | 39.7 | 38.7 | 38.8 | 38.8 | -0.55 (-1.40%) | 460,487 |