Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 32.04 | 33.5 | 31.36 | 32.63 | 32.63 | +0.59 (+1.84%) | 4,293,600 |
4 Apr 2023 | CNY | 32.95 | 32.95 | 31.84 | 32.04 | 32.04 | -0.64 (-1.96%) | 2,842,542 |
3 Apr 2023 | CNY | 32.27 | 32.75 | 31.98 | 32.68 | 32.68 | +0.36 (+1.11%) | 2,808,180 |
31 Mar 2023 | CNY | 31.4 | 32.55 | 31.12 | 32.32 | 32.32 | +0.62 (+1.96%) | 2,792,380 |
30 Mar 2023 | CNY | 33.51 | 33.71 | 31.66 | 31.7 | 31.7 | -1.16 (-3.53%) | 3,785,500 |
29 Mar 2023 | CNY | 31.9 | 34 | 31.4 | 32.86 | 32.86 | +0.77 (+2.40%) | 6,537,863 |
28 Mar 2023 | CNY | 32.25 | 32.85 | 31.58 | 32.09 | 32.09 | -0.17 (-0.53%) | 3,347,927 |
27 Mar 2023 | CNY | 31.99 | 33 | 31.91 | 32.26 | 32.26 | -0.09 (-0.28%) | 3,600,368 |
24 Mar 2023 | CNY | 31.88 | 32.48 | 31.11 | 32.35 | 32.35 | +0.39 (+1.22%) | 4,245,505 |
23 Mar 2023 | CNY | 31.68 | 32.68 | 31.56 | 31.96 | 31.96 | -0.67 (-2.05%) | 4,002,290 |
22 Mar 2023 | CNY | 30.3 | 32.97 | 30.27 | 32.63 | 32.63 | +2.36 (+7.80%) | 6,781,525 |
21 Mar 2023 | CNY | 28.83 | 30.47 | 28.65 | 30.27 | 30.27 | +1.43 (+4.96%) | 3,280,254 |
20 Mar 2023 | CNY | 29.01 | 29.57 | 28.72 | 28.84 | 28.84 | -0.08 (-0.28%) | 1,531,800 |
17 Mar 2023 | CNY | 28.05 | 29.14 | 28.04 | 28.92 | 28.92 | +0.87 (+3.10%) | 1,931,530 |
16 Mar 2023 | CNY | 28.34 | 28.52 | 27.83 | 28.05 | 28.05 | -0.29 (-1.02%) | 1,736,200 |
15 Mar 2023 | CNY | 28.58 | 28.87 | 28.3 | 28.34 | 28.34 | -0.01 (-0.04%) | 1,621,910 |
14 Mar 2023 | CNY | 29.54 | 29.59 | 27.7 | 28.35 | 28.35 | -1.18 (-4.00%) | 3,845,706 |
13 Mar 2023 | CNY | 29.16 | 29.53 | 28.5 | 29.53 | 29.53 | +0.7 (+2.43%) | 2,001,440 |
10 Mar 2023 | CNY | 29.17 | 29.25 | 28.61 | 28.83 | 28.83 | -0.17 (-0.59%) | 1,281,860 |
9 Mar 2023 | CNY | 29.09 | 29.15 | 28.6 | 29 | 29 | +0.08 (+0.28%) | 1,079,080 |
8 Mar 2023 | CNY | 28.52 | 28.97 | 28.2 | 28.92 | 28.92 | +0.27 (+0.94%) | 1,495,604 |
7 Mar 2023 | CNY | 29.26 | 29.5 | 28.53 | 28.65 | 28.65 | -0.53 (-1.82%) | 1,755,290 |
6 Mar 2023 | CNY | 29.65 | 29.83 | 29.17 | 29.18 | 29.18 | -0.36 (-1.22%) | 1,419,600 |
3 Mar 2023 | CNY | 29.6 | 29.86 | 29.16 | 29.54 | 29.54 | -0.16 (-0.54%) | 1,829,000 |
2 Mar 2023 | CNY | 29.76 | 30.15 | 29.42 | 29.7 | 29.7 | +0.1 (+0.34%) | 2,170,140 |
1 Mar 2023 | CNY | 29.24 | 29.82 | 28.88 | 29.6 | 29.6 | +0.56 (+1.93%) | 2,908,021 |
28 Feb 2023 | CNY | 29.09 | 29.87 | 28.7 | 29.04 | 29.04 | +0.07 (+0.24%) | 2,834,282 |
27 Feb 2023 | CNY | 29.18 | 30.57 | 28.9 | 28.97 | 28.97 | +0.06 (+0.21%) | 3,907,691 |
24 Feb 2023 | CNY | 28.96 | 29.18 | 28.71 | 28.91 | 28.91 | +0.02 (+0.07%) | 1,236,921 |
23 Feb 2023 | CNY | 29.19 | 29.19 | 28.76 | 28.89 | 28.89 | -0.12 (-0.41%) | 1,258,890 |