Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | CNY | 21.34 | 21.75 | 21.21 | 21.55 | 21.55 | +0.23 (+1.08%) | 3,914,063 |
30 Mar 2023 | CNY | 20.93 | 21.41 | 20.86 | 21.32 | 21.32 | +0.46 (+2.21%) | 3,286,299 |
29 Mar 2023 | CNY | 20.72 | 21.49 | 20.67 | 20.86 | 20.86 | +0.14 (+0.68%) | 4,650,700 |
28 Mar 2023 | CNY | 21.16 | 21.23 | 20.5 | 20.72 | 20.72 | -0.32 (-1.52%) | 3,479,400 |
27 Mar 2023 | CNY | 21.38 | 21.44 | 20.96 | 21.04 | 21.04 | -0.4 (-1.87%) | 3,592,610 |
24 Mar 2023 | CNY | 21.76 | 21.93 | 21.38 | 21.44 | 21.44 | -0.31 (-1.43%) | 2,780,240 |
23 Mar 2023 | CNY | 21.85 | 22.2 | 21.64 | 21.75 | 21.75 | -0.09 (-0.41%) | 3,284,000 |
22 Mar 2023 | CNY | 21.68 | 22.77 | 21.68 | 21.84 | 21.84 | +0.06 (+0.28%) | 4,590,453 |
21 Mar 2023 | CNY | 21.32 | 22.04 | 21.21 | 21.78 | 21.78 | +0.43 (+2.01%) | 3,411,680 |
20 Mar 2023 | CNY | 21.35 | 21.62 | 20.93 | 21.35 | 21.35 | -0.05 (-0.23%) | 3,344,134 |
17 Mar 2023 | CNY | 21.42 | 21.73 | 20.81 | 21.4 | 21.4 | -0.02 (-0.09%) | 3,076,040 |
16 Mar 2023 | CNY | 21.35 | 21.77 | 21.2 | 21.42 | 21.42 | +0.02 (+0.09%) | 4,018,680 |
15 Mar 2023 | CNY | 22.28 | 22.98 | 21.34 | 21.4 | 21.4 | -0.85 (-3.82%) | 6,189,828 |
14 Mar 2023 | CNY | 22.32 | 22.56 | 21.32 | 22.25 | 22.25 | -0.19 (-0.85%) | 4,400,100 |
13 Mar 2023 | CNY | 22.66 | 23.05 | 22.25 | 22.44 | 22.44 | -0.47 (-2.05%) | 3,786,083 |
10 Mar 2023 | CNY | 23.48 | 23.5 | 22.4 | 22.91 | 22.91 | -0.66 (-2.80%) | 7,378,499 |
9 Mar 2023 | CNY | 24.5 | 24.5 | 23.2 | 23.57 | 23.57 | -0.94 (-3.84%) | 6,008,565 |
8 Mar 2023 | CNY | 24.41 | 24.6 | 24.12 | 24.51 | 24.51 | +0.1 (+0.41%) | 1,728,600 |
7 Mar 2023 | CNY | 24.91 | 25.31 | 24.36 | 24.41 | 24.41 | -0.49 (-1.97%) | 2,997,774 |
6 Mar 2023 | CNY | 25.5 | 25.6 | 24.35 | 24.9 | 24.9 | -0.72 (-2.81%) | 6,208,468 |
3 Mar 2023 | CNY | 25.19 | 26.07 | 25.1 | 25.62 | 25.62 | +0.52 (+2.07%) | 4,260,730 |
2 Mar 2023 | CNY | 25.7 | 25.98 | 25.02 | 25.1 | 25.1 | -0.29 (-1.14%) | 3,640,700 |
1 Mar 2023 | CNY | 25.68 | 25.69 | 25.15 | 25.39 | 25.39 | -0.25 (-0.98%) | 2,014,100 |
28 Feb 2023 | CNY | 25.87 | 26 | 25.2 | 25.64 | 25.64 | -0.23 (-0.89%) | 2,928,602 |
27 Feb 2023 | CNY | 26.27 | 26.27 | 25.6 | 25.87 | 25.87 | -0.33 (-1.26%) | 3,394,400 |
24 Feb 2023 | CNY | 26.55 | 26.74 | 25.8 | 26.2 | 26.2 | -0.34 (-1.28%) | 2,371,285 |
23 Feb 2023 | CNY | 26.69 | 27.15 | 26.29 | 26.54 | 26.54 | -0.06 (-0.23%) | 2,152,297 |
22 Feb 2023 | CNY | 26.98 | 27.3 | 26.51 | 26.6 | 26.6 | -0.33 (-1.23%) | 1,878,340 |
21 Feb 2023 | CNY | 27.25 | 27.4 | 26.7 | 26.93 | 26.93 | -0.15 (-0.55%) | 2,782,257 |
20 Feb 2023 | CNY | 26.76 | 27.26 | 26.52 | 27.08 | 27.08 | +0.17 (+0.63%) | 3,158,660 |