Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 36 | 36.31 | 35.5 | 35.6 | 35.6 | -0.44 (-1.22%) | 1,980,200 |
28 Mar 2023 | CNY | 36.55 | 37 | 35.96 | 36.04 | 36.04 | -0.78 (-2.12%) | 1,920,700 |
27 Mar 2023 | CNY | 36.29 | 38.28 | 35.91 | 36.82 | 36.82 | +0.64 (+1.77%) | 3,503,300 |
24 Mar 2023 | CNY | 36.54 | 36.8 | 35.32 | 36.18 | 36.18 | -0.27 (-0.74%) | 2,434,700 |
23 Mar 2023 | CNY | 35.75 | 36.7 | 35.1 | 36.45 | 36.45 | +0.81 (+2.27%) | 3,356,814 |
22 Mar 2023 | CNY | 34.18 | 35.94 | 33.68 | 35.64 | 35.64 | +1.7 (+5.01%) | 4,228,100 |
21 Mar 2023 | CNY | 33 | 34.25 | 32.74 | 33.94 | 33.94 | +0.93 (+2.82%) | 1,992,000 |
20 Mar 2023 | CNY | 33.2 | 34.59 | 32.9 | 33.01 | 33.01 | -0.19 (-0.57%) | 2,093,690 |
17 Mar 2023 | CNY | 31.92 | 33.47 | 31.9 | 33.2 | 33.2 | +1.55 (+4.90%) | 3,153,900 |
16 Mar 2023 | CNY | 32.13 | 32.47 | 31.15 | 31.65 | 31.65 | -0.37 (-1.16%) | 2,003,638 |
15 Mar 2023 | CNY | 34 | 34.33 | 31.97 | 32.02 | 32.02 | -1.86 (-5.49%) | 3,085,621 |
14 Mar 2023 | CNY | 34.81 | 35.46 | 33.75 | 33.88 | 33.88 | -1.32 (-3.75%) | 3,240,000 |
13 Mar 2023 | CNY | 33.53 | 35.5 | 33.53 | 35.2 | 35.2 | +2.49 (+7.61%) | 4,319,778 |
10 Mar 2023 | CNY | 33 | 33.38 | 32.7 | 32.71 | 32.71 | -0.45 (-1.36%) | 1,151,300 |
9 Mar 2023 | CNY | 32.69 | 33.5 | 32.25 | 33.16 | 33.16 | +0.48 (+1.47%) | 1,106,800 |
8 Mar 2023 | CNY | 32.3 | 32.97 | 32.15 | 32.68 | 32.68 | +0.52 (+1.62%) | 1,402,000 |
7 Mar 2023 | CNY | 33.43 | 33.75 | 32.1 | 32.16 | 32.16 | -1.27 (-3.80%) | 2,052,734 |
6 Mar 2023 | CNY | 34.83 | 35.09 | 33.23 | 33.43 | 33.43 | -1.2 (-3.47%) | 2,494,700 |
3 Mar 2023 | CNY | 34.95 | 35.19 | 34.18 | 34.63 | 34.63 | -0.51 (-1.45%) | 1,614,844 |
2 Mar 2023 | CNY | 34.58 | 35.9 | 34.41 | 35.14 | 35.14 | +0.57 (+1.65%) | 2,799,288 |
1 Mar 2023 | CNY | 34.5 | 35.55 | 34.41 | 34.57 | 34.57 | -0.15 (-0.43%) | 1,953,000 |
28 Feb 2023 | CNY | 33.75 | 35.09 | 33.75 | 34.72 | 34.72 | +1.16 (+3.46%) | 1,959,915 |
27 Feb 2023 | CNY | 33.87 | 34.77 | 33.5 | 33.56 | 33.56 | -0.3 (-0.89%) | 1,571,100 |
24 Feb 2023 | CNY | 33.51 | 34.36 | 33.44 | 33.86 | 33.86 | +0.51 (+1.53%) | 1,337,200 |
23 Feb 2023 | CNY | 34.06 | 34.32 | 33.12 | 33.35 | 33.35 | -1 (-2.91%) | 1,442,122 |
22 Feb 2023 | CNY | 33.74 | 34.79 | 33.45 | 34.35 | 34.35 | +0.61 (+1.81%) | 1,282,300 |
21 Feb 2023 | CNY | 34.4 | 34.45 | 33.52 | 33.74 | 33.74 | -0.39 (-1.14%) | 1,260,934 |
20 Feb 2023 | CNY | 33.78 | 34.44 | 33.31 | 34.13 | 34.13 | +0.12 (+0.35%) | 1,346,578 |
17 Feb 2023 | CNY | 34.5 | 34.76 | 33.75 | 34.01 | 34.01 | -0.46 (-1.33%) | 1,630,400 |
16 Feb 2023 | CNY | 36.02 | 36.15 | 34.21 | 34.47 | 34.47 | -1.54 (-4.28%) | 3,051,073 |