Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 57.45 | 58.28 | 57.41 | 57.8 | 57.8 | +0.39 (+0.68%) | 9,885,305 |
28 Mar 2023 | CNY | 57.15 | 58.25 | 57.04 | 57.41 | 57.41 | -0.06 (-0.10%) | 8,883,215 |
27 Mar 2023 | CNY | 57.35 | 57.85 | 56.51 | 57.47 | 57.47 | +0.05 (+0.09%) | 9,700,561 |
24 Mar 2023 | CNY | 57.1 | 57.99 | 56.56 | 57.42 | 57.42 | +0.44 (+0.77%) | 8,697,166 |
23 Mar 2023 | CNY | 56.82 | 57.48 | 56.6 | 56.98 | 56.98 | -0.28 (-0.49%) | 7,844,011 |
22 Mar 2023 | CNY | 57.65 | 58.5 | 56.91 | 57.26 | 57.26 | -0.02 (-0.03%) | 12,054,098 |
21 Mar 2023 | CNY | 56.55 | 57.32 | 55.61 | 57.28 | 57.28 | +1.28 (+2.29%) | 12,321,804 |
20 Mar 2023 | CNY | 55.26 | 56.39 | 54.72 | 56 | 56 | +0.45 (+0.81%) | 10,585,983 |
17 Mar 2023 | CNY | 55.48 | 56.4 | 55 | 55.55 | 55.55 | +0.65 (+1.18%) | 9,454,589 |
16 Mar 2023 | CNY | 55.52 | 56.47 | 54.9 | 54.9 | 54.9 | -1.32 (-2.35%) | 8,977,156 |
15 Mar 2023 | CNY | 56 | 57.89 | 55.8 | 56.22 | 56.22 | +0.85 (+1.54%) | 12,548,179 |
14 Mar 2023 | CNY | 56.2 | 56.38 | 54.1 | 55.37 | 55.37 | -0.66 (-1.18%) | 10,965,525 |
13 Mar 2023 | CNY | 56.34 | 56.8 | 55.5 | 56.03 | 56.03 | -0.52 (-0.92%) | 7,973,405 |
10 Mar 2023 | CNY | 56.92 | 57.34 | 55.95 | 56.55 | 56.55 | -0.66 (-1.15%) | 10,146,702 |
9 Mar 2023 | CNY | 57.41 | 58.28 | 57.21 | 57.21 | 57.21 | -0.14 (-0.24%) | 6,703,909 |
8 Mar 2023 | CNY | 57.5 | 58.06 | 57.04 | 57.35 | 57.35 | -0.35 (-0.61%) | 6,747,113 |
7 Mar 2023 | CNY | 58.92 | 58.95 | 57.7 | 57.7 | 57.7 | -1.47 (-2.48%) | 7,157,428 |
6 Mar 2023 | CNY | 58.52 | 59.24 | 57.4 | 59.17 | 59.17 | +0.66 (+1.13%) | 12,340,370 |
3 Mar 2023 | CNY | 58.63 | 59.16 | 58.28 | 58.51 | 58.51 | -0.05 (-0.09%) | 5,423,179 |
2 Mar 2023 | CNY | 59.7 | 59.72 | 58.51 | 58.56 | 58.56 | -1.19 (-1.99%) | 8,711,652 |
1 Mar 2023 | CNY | 59.82 | 60.04 | 59.16 | 59.75 | 59.75 | 0.0 (0.0%) | 6,170,943 |
28 Feb 2023 | CNY | 59.67 | 60.02 | 58.86 | 59.75 | 59.75 | +0.21 (+0.35%) | 6,552,786 |
27 Feb 2023 | CNY | 59.5 | 60.5 | 59.3 | 59.54 | 59.54 | -0.26 (-0.43%) | 6,521,773 |
24 Feb 2023 | CNY | 61.4 | 61.42 | 59.8 | 59.8 | 59.8 | -1.23 (-2.02%) | 8,130,476 |
23 Feb 2023 | CNY | 60.55 | 61.45 | 60.46 | 61.03 | 61.03 | +0.31 (+0.51%) | 6,014,639 |
22 Feb 2023 | CNY | 60.51 | 61.65 | 60.49 | 60.72 | 60.72 | -0.72 (-1.17%) | 6,845,869 |
21 Feb 2023 | CNY | 60.78 | 62.65 | 60.51 | 61.44 | 61.44 | +0.59 (+0.97%) | 11,623,483 |
20 Feb 2023 | CNY | 60.84 | 61.09 | 59.41 | 60.85 | 60.85 | +0.02 (+0.03%) | 11,263,390 |
17 Feb 2023 | CNY | 61.9 | 62.33 | 60.72 | 60.83 | 60.83 | -1.27 (-2.05%) | 8,280,369 |
16 Feb 2023 | CNY | 64 | 64.19 | 61.47 | 62.1 | 62.1 | -1.67 (-2.62%) | 13,120,318 |