Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 44 | 45.88 | 41.02 | 41.57 | 41.57 | -1 (-2.35%) | 18,756,859 |
6 Apr 2023 | CNY | 36 | 43.23 | 34.89 | 42.57 | 42.57 | +6.2 (+17.05%) | 16,807,196 |
4 Apr 2023 | CNY | 36.58 | 36.96 | 35.53 | 36.37 | 36.37 | -0.03 (-0.08%) | 8,261,762 |
3 Apr 2023 | CNY | 35.12 | 37.18 | 33.56 | 36.4 | 36.4 | +1.97 (+5.72%) | 10,799,390 |
31 Mar 2023 | CNY | 33.51 | 35.35 | 33.46 | 34.43 | 34.43 | +1.03 (+3.08%) | 8,832,289 |
30 Mar 2023 | CNY | 35.99 | 36.42 | 33.27 | 33.4 | 33.4 | -2.32 (-6.49%) | 11,679,569 |
29 Mar 2023 | CNY | 33.63 | 37.55 | 33.6 | 35.72 | 35.72 | +2.23 (+6.66%) | 14,337,454 |
28 Mar 2023 | CNY | 35.7 | 35.73 | 33.44 | 33.49 | 33.49 | -2.21 (-6.19%) | 10,369,212 |
27 Mar 2023 | CNY | 35.01 | 37.55 | 33.8 | 35.7 | 35.7 | +0.7 (+2%) | 17,023,936 |
24 Mar 2023 | CNY | 31.15 | 35.5 | 31.11 | 35 | 35 | +3.59 (+11.43%) | 12,491,396 |
23 Mar 2023 | CNY | 30.5 | 31.86 | 30.5 | 31.41 | 31.41 | +0.66 (+2.15%) | 4,869,356 |
22 Mar 2023 | CNY | 30.18 | 31 | 30 | 30.75 | 30.75 | +0.3 (+0.99%) | 4,155,340 |
21 Mar 2023 | CNY | 29.89 | 31.6 | 29.68 | 30.45 | 30.45 | +0.53 (+1.77%) | 7,016,682 |
20 Mar 2023 | CNY | 28.9 | 30 | 28.51 | 29.92 | 29.92 | +0.76 (+2.61%) | 5,861,204 |
17 Mar 2023 | CNY | 28.47 | 29.42 | 28.16 | 29.16 | 29.16 | +0.74 (+2.60%) | 4,030,420 |
16 Mar 2023 | CNY | 29.15 | 29.36 | 27.98 | 28.42 | 28.42 | -0.9 (-3.07%) | 4,034,119 |
15 Mar 2023 | CNY | 28.55 | 29.88 | 28.55 | 29.32 | 29.32 | +0.41 (+1.42%) | 5,454,631 |
14 Mar 2023 | CNY | 27.8 | 29.5 | 27.8 | 28.91 | 28.91 | +1.13 (+4.07%) | 7,243,552 |
13 Mar 2023 | CNY | 27.1 | 27.89 | 27.03 | 27.78 | 27.78 | +0.51 (+1.87%) | 2,585,364 |
10 Mar 2023 | CNY | 27.5 | 27.95 | 27.1 | 27.27 | 27.27 | -0.39 (-1.41%) | 2,756,252 |
9 Mar 2023 | CNY | 27.92 | 28 | 27.26 | 27.66 | 27.66 | -0.06 (-0.22%) | 2,237,600 |
8 Mar 2023 | CNY | 27.1 | 28.15 | 27 | 27.72 | 27.72 | +0.52 (+1.91%) | 2,399,104 |
7 Mar 2023 | CNY | 28.32 | 28.53 | 27.15 | 27.2 | 27.2 | -1.41 (-4.93%) | 4,567,937 |
6 Mar 2023 | CNY | 28.55 | 28.92 | 28.19 | 28.61 | 28.61 | +0.2 (+0.70%) | 3,480,527 |
3 Mar 2023 | CNY | 28.69 | 28.96 | 27.86 | 28.41 | 28.41 | -0.4 (-1.39%) | 3,448,700 |
2 Mar 2023 | CNY | 29.19 | 29.75 | 28.78 | 28.81 | 28.81 | -0.53 (-1.81%) | 3,411,796 |
1 Mar 2023 | CNY | 29.18 | 29.43 | 28.56 | 29.34 | 29.34 | +0.17 (+0.58%) | 3,583,497 |
28 Feb 2023 | CNY | 28.48 | 29.24 | 28.4 | 29.17 | 29.17 | +1.06 (+3.77%) | 4,504,027 |
27 Feb 2023 | CNY | 28.39 | 28.88 | 28.02 | 28.11 | 28.11 | -0.59 (-2.06%) | 4,051,800 |
24 Feb 2023 | CNY | 29.38 | 29.94 | 28.41 | 28.7 | 28.7 | -0.69 (-2.35%) | 5,610,194 |