Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 28.05 | 28.06 | 27.53 | 27.6 | 27.6 | -0.46 (-1.64%) | 955,253 |
6 Apr 2023 | CNY | 27.74 | 28.47 | 27.41 | 28.06 | 28.06 | +0.26 (+0.94%) | 1,086,800 |
4 Apr 2023 | CNY | 28.5 | 28.5 | 27.75 | 27.8 | 27.8 | -0.47 (-1.66%) | 858,900 |
3 Apr 2023 | CNY | 28.48 | 28.8 | 27.96 | 28.27 | 28.27 | -0.31 (-1.08%) | 1,296,057 |
31 Mar 2023 | CNY | 28.75 | 28.76 | 28.28 | 28.58 | 28.58 | +0.08 (+0.28%) | 1,270,000 |
30 Mar 2023 | CNY | 28.9 | 29 | 28.44 | 28.5 | 28.5 | -0.25 (-0.87%) | 1,014,400 |
29 Mar 2023 | CNY | 29.13 | 29.2 | 28.4 | 28.75 | 28.75 | -0.23 (-0.79%) | 1,001,300 |
28 Mar 2023 | CNY | 29.09 | 29.37 | 28.8 | 28.98 | 28.98 | -0.11 (-0.38%) | 907,500 |
27 Mar 2023 | CNY | 28.84 | 29.14 | 28.31 | 29.09 | 29.09 | +0.25 (+0.87%) | 1,550,600 |
24 Mar 2023 | CNY | 28.75 | 29.25 | 28.46 | 28.84 | 28.84 | +0.24 (+0.84%) | 1,699,200 |
23 Mar 2023 | CNY | 28.05 | 28.6 | 27.7 | 28.6 | 28.6 | +0.72 (+2.58%) | 1,812,300 |
22 Mar 2023 | CNY | 27.81 | 28.02 | 27.54 | 27.88 | 27.88 | +0.27 (+0.98%) | 1,216,000 |
21 Mar 2023 | CNY | 26.8 | 27.71 | 26.8 | 27.61 | 27.61 | +0.58 (+2.15%) | 1,438,200 |
20 Mar 2023 | CNY | 26.96 | 27.3 | 26.76 | 27.03 | 27.03 | -0.14 (-0.52%) | 1,108,300 |
17 Mar 2023 | CNY | 27 | 27.5 | 26.44 | 27.17 | 27.17 | -0.01 (-0.04%) | 950,300 |
16 Mar 2023 | CNY | 27.54 | 27.68 | 27.07 | 27.18 | 27.18 | -0.36 (-1.31%) | 629,300 |
15 Mar 2023 | CNY | 27 | 27.9 | 26.23 | 27.54 | 27.54 | +0.33 (+1.21%) | 555,700 |
14 Mar 2023 | CNY | 27.44 | 27.44 | 26.88 | 27.21 | 27.21 | -0.29 (-1.05%) | 906,400 |
13 Mar 2023 | CNY | 28.21 | 28.4 | 27.47 | 27.5 | 27.5 | -0.7 (-2.48%) | 1,080,500 |
10 Mar 2023 | CNY | 28.49 | 28.68 | 28.04 | 28.2 | 28.2 | -0.32 (-1.12%) | 1,073,500 |
9 Mar 2023 | CNY | 28.25 | 28.72 | 28.06 | 28.52 | 28.52 | +0.28 (+0.99%) | 1,361,200 |
8 Mar 2023 | CNY | 27.56 | 28.32 | 27.3 | 28.24 | 28.24 | +0.49 (+1.77%) | 1,483,580 |
7 Mar 2023 | CNY | 28.43 | 28.94 | 27.72 | 27.75 | 27.75 | -0.65 (-2.29%) | 2,311,000 |
6 Mar 2023 | CNY | 28.25 | 28.66 | 27.96 | 28.4 | 28.4 | +0.1 (+0.35%) | 1,413,057 |
3 Mar 2023 | CNY | 28.2 | 28.45 | 27.75 | 28.3 | 28.3 | +0.1 (+0.35%) | 1,061,970 |
2 Mar 2023 | CNY | 28.7 | 29 | 28.13 | 28.2 | 28.2 | -0.52 (-1.81%) | 715,000 |
1 Mar 2023 | CNY | 28.68 | 28.72 | 28.4 | 28.72 | 28.72 | +0.03 (+0.10%) | 516,000 |
28 Feb 2023 | CNY | 28.83 | 28.95 | 28.28 | 28.69 | 28.69 | -0.14 (-0.49%) | 645,600 |
27 Feb 2023 | CNY | 29.19 | 29.4 | 28.4 | 28.83 | 28.83 | -0.36 (-1.23%) | 1,187,200 |
24 Feb 2023 | CNY | 29.23 | 29.82 | 28.8 | 29.19 | 29.19 | -0.11 (-0.38%) | 1,486,600 |