Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 37.7 | 38.61 | 37.37 | 38.5 | 38.5 | +0.5 (+1.32%) | 799,520 |
4 Apr 2023 | CNY | 38.99 | 39.06 | 37.15 | 38 | 38 | -1.16 (-2.96%) | 2,184,019 |
3 Apr 2023 | CNY | 40 | 40.15 | 38.38 | 39.16 | 39.16 | -0.32 (-0.81%) | 1,939,952 |
31 Mar 2023 | CNY | 37.9 | 39.69 | 37.6 | 39.48 | 39.48 | +1.54 (+4.06%) | 1,549,578 |
30 Mar 2023 | CNY | 37.62 | 38.76 | 37.5 | 37.94 | 37.94 | +0.24 (+0.64%) | 884,500 |
29 Mar 2023 | CNY | 38.8 | 39.6 | 37.5 | 37.7 | 37.7 | -1.63 (-4.14%) | 1,426,915 |
28 Mar 2023 | CNY | 40.71 | 40.71 | 38.99 | 39.33 | 39.33 | -0.87 (-2.16%) | 1,639,745 |
27 Mar 2023 | CNY | 38.73 | 40.38 | 37.25 | 40.2 | 40.2 | +1.94 (+5.07%) | 2,964,800 |
24 Mar 2023 | CNY | 36.7 | 38.5 | 36.33 | 38.26 | 38.26 | +1.29 (+3.49%) | 2,395,600 |
23 Mar 2023 | CNY | 37.38 | 38.04 | 36.66 | 36.97 | 36.97 | -0.54 (-1.44%) | 1,952,995 |
22 Mar 2023 | CNY | 39.23 | 39.98 | 37.22 | 37.51 | 37.51 | -1.72 (-4.38%) | 3,141,217 |
21 Mar 2023 | CNY | 40.39 | 40.69 | 38.95 | 39.23 | 39.23 | -1.27 (-3.14%) | 3,548,970 |
20 Mar 2023 | CNY | 38.84 | 41.28 | 36.1 | 40.5 | 40.5 | +2.58 (+6.80%) | 6,888,523 |
17 Mar 2023 | CNY | 38.69 | 38.83 | 37.68 | 37.92 | 37.92 | -0.28 (-0.73%) | 1,983,800 |
16 Mar 2023 | CNY | 39.39 | 39.5 | 38.13 | 38.2 | 38.2 | -0.8 (-2.05%) | 667,600 |
15 Mar 2023 | CNY | 39.5 | 40.25 | 38.72 | 39 | 39 | -0.29 (-0.74%) | 801,235 |
14 Mar 2023 | CNY | 40.35 | 40.43 | 38.4 | 39.29 | 39.29 | -0.85 (-2.12%) | 2,656,300 |
13 Mar 2023 | CNY | 40.28 | 40.8 | 39.8 | 40.14 | 40.14 | -0.14 (-0.35%) | 869,600 |
10 Mar 2023 | CNY | 39.8 | 41.41 | 39.45 | 40.28 | 40.28 | +0.03 (+0.07%) | 1,833,070 |
9 Mar 2023 | CNY | 38.8 | 40.45 | 38.26 | 40.25 | 40.25 | +1.47 (+3.79%) | 2,488,580 |
8 Mar 2023 | CNY | 38.31 | 39.24 | 37.82 | 38.78 | 38.78 | +0.47 (+1.23%) | 1,522,700 |
7 Mar 2023 | CNY | 39.74 | 39.74 | 38.31 | 38.31 | 38.31 | -1.37 (-3.45%) | 1,217,900 |
6 Mar 2023 | CNY | 40 | 40.22 | 38.33 | 39.68 | 39.68 | +0.19 (+0.48%) | 2,144,742 |
3 Mar 2023 | CNY | 40.34 | 40.86 | 39.05 | 39.49 | 39.49 | -1.01 (-2.49%) | 3,432,850 |
2 Mar 2023 | CNY | 42.15 | 42.49 | 40.09 | 40.5 | 40.5 | -1.42 (-3.39%) | 1,910,141 |
1 Mar 2023 | CNY | 41.16 | 42.1 | 40.04 | 41.92 | 41.92 | +0.93 (+2.27%) | 2,373,400 |
28 Feb 2023 | CNY | 41.06 | 42.93 | 40.45 | 40.99 | 40.99 | +0.01 (+0.02%) | 2,503,375 |
27 Feb 2023 | CNY | 40.86 | 41.5 | 40 | 40.98 | 40.98 | +0.12 (+0.29%) | 1,585,641 |
24 Feb 2023 | CNY | 41.51 | 41.98 | 40.4 | 40.86 | 40.86 | -0.73 (-1.76%) | 1,193,300 |
23 Feb 2023 | CNY | 41.78 | 42.1 | 40.88 | 41.59 | 41.59 | -0.19 (-0.45%) | 1,808,450 |