Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2023 | CNY | 24.77 | 24.84 | 23.98 | 24.03 | 24.03 | -0.75 (-3.03%) | 12,643,880 |
27 Mar 2023 | CNY | 25.05 | 25.05 | 24.49 | 24.78 | 24.78 | -0.3 (-1.20%) | 10,208,449 |
24 Mar 2023 | CNY | 25.6 | 25.65 | 24.92 | 25.08 | 25.08 | -0.42 (-1.65%) | 12,096,413 |
23 Mar 2023 | CNY | 26 | 26 | 25.39 | 25.5 | 25.5 | -0.54 (-2.07%) | 8,032,411 |
22 Mar 2023 | CNY | 26.02 | 26.17 | 25.75 | 26.04 | 26.04 | +0.04 (+0.15%) | 5,481,761 |
21 Mar 2023 | CNY | 25.79 | 26.08 | 25.72 | 26 | 26 | +0.05 (+0.19%) | 5,502,876 |
20 Mar 2023 | CNY | 25.56 | 25.98 | 24.95 | 25.95 | 25.95 | +0.39 (+1.53%) | 9,099,585 |
17 Mar 2023 | CNY | 25.65 | 25.85 | 25.26 | 25.56 | 25.56 | -0.14 (-0.54%) | 7,829,631 |
16 Mar 2023 | CNY | 26 | 26.18 | 25.59 | 25.7 | 25.7 | -0.77 (-2.91%) | 7,456,915 |
15 Mar 2023 | CNY | 26.34 | 26.6 | 26.2 | 26.47 | 26.47 | +0.16 (+0.61%) | 8,749,379 |
14 Mar 2023 | CNY | 26.3 | 26.95 | 26.2 | 26.31 | 26.31 | -0.15 (-0.57%) | 11,496,016 |
13 Mar 2023 | CNY | 27.38 | 27.65 | 26.37 | 26.46 | 26.46 | -1.2 (-4.34%) | 14,622,645 |
10 Mar 2023 | CNY | 28.32 | 28.32 | 27.56 | 27.66 | 27.66 | -0.76 (-2.67%) | 11,941,246 |
9 Mar 2023 | CNY | 28.05 | 28.76 | 27.83 | 28.42 | 28.42 | +0.43 (+1.54%) | 17,564,004 |
8 Mar 2023 | CNY | 27.61 | 28.15 | 27.46 | 27.99 | 27.99 | +0.4 (+1.45%) | 10,582,848 |
7 Mar 2023 | CNY | 27.4 | 27.68 | 27.3 | 27.59 | 27.59 | +0.14 (+0.51%) | 6,551,230 |
6 Mar 2023 | CNY | 27.29 | 27.48 | 26.86 | 27.45 | 27.45 | +0.16 (+0.59%) | 5,037,190 |
3 Mar 2023 | CNY | 27.14 | 27.38 | 26.99 | 27.29 | 27.29 | +0.15 (+0.55%) | 4,609,899 |
2 Mar 2023 | CNY | 27.67 | 27.79 | 27.13 | 27.14 | 27.14 | -0.53 (-1.92%) | 6,700,116 |
1 Mar 2023 | CNY | 27.86 | 27.89 | 27.4 | 27.67 | 27.67 | -0.24 (-0.86%) | 6,011,722 |
28 Feb 2023 | CNY | 27.82 | 27.98 | 27.69 | 27.91 | 27.91 | +0.11 (+0.40%) | 5,778,888 |
27 Feb 2023 | CNY | 27.91 | 28.12 | 27.69 | 27.8 | 27.8 | -0.11 (-0.39%) | 6,319,047 |
24 Feb 2023 | CNY | 28.05 | 28.15 | 27.66 | 27.91 | 27.91 | -0.09 (-0.32%) | 5,041,746 |
23 Feb 2023 | CNY | 27.54 | 28.22 | 27.54 | 28 | 28 | +0.47 (+1.71%) | 11,952,895 |
22 Feb 2023 | CNY | 27.4 | 27.62 | 27.25 | 27.53 | 27.53 | -0.07 (-0.25%) | 4,496,785 |
21 Feb 2023 | CNY | 27.48 | 27.95 | 27.39 | 27.6 | 27.6 | +0.12 (+0.44%) | 8,943,353 |
20 Feb 2023 | CNY | 27.4 | 27.56 | 26.43 | 27.48 | 27.48 | 0.0 (0.0%) | 11,311,322 |
17 Feb 2023 | CNY | 27.4 | 28 | 27.4 | 27.48 | 27.48 | +0.09 (+0.33%) | 8,197,974 |
16 Feb 2023 | CNY | 27.92 | 28.17 | 27.24 | 27.39 | 27.39 | -0.6 (-2.14%) | 8,075,608 |
15 Feb 2023 | CNY | 28.34 | 28.44 | 27.91 | 27.99 | 27.99 | -0.46 (-1.62%) | 6,858,779 |