Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 27.03 | 27.4 | 26.75 | 27.12 | 27.12 | -0.18 (-0.66%) | 2,082,120 |
28 Mar 2023 | CNY | 26.38 | 27.74 | 26.14 | 27.3 | 27.3 | +1.03 (+3.92%) | 4,113,697 |
27 Mar 2023 | CNY | 26.19 | 26.4 | 25.66 | 26.27 | 26.27 | +0.13 (+0.50%) | 3,635,237 |
24 Mar 2023 | CNY | 26.2 | 26.79 | 25.86 | 26.14 | 26.14 | -0.16 (-0.61%) | 4,049,834 |
23 Mar 2023 | CNY | 26.7 | 26.85 | 25.9 | 26.3 | 26.3 | -0.48 (-1.79%) | 3,686,186 |
22 Mar 2023 | CNY | 27.04 | 27.6 | 26.32 | 26.78 | 26.78 | -0.32 (-1.18%) | 2,150,248 |
21 Mar 2023 | CNY | 27.12 | 27.68 | 26.91 | 27.1 | 27.1 | +0.12 (+0.44%) | 2,811,214 |
20 Mar 2023 | CNY | 27.51 | 27.52 | 26.88 | 26.98 | 26.98 | -0.51 (-1.86%) | 3,193,509 |
17 Mar 2023 | CNY | 27.97 | 28.32 | 27.38 | 27.49 | 27.49 | -0.4 (-1.43%) | 1,639,160 |
16 Mar 2023 | CNY | 27.64 | 28.75 | 27.6 | 27.89 | 27.89 | +0.03 (+0.11%) | 2,404,085 |
15 Mar 2023 | CNY | 28.71 | 28.78 | 27.66 | 27.86 | 27.86 | -0.64 (-2.25%) | 2,541,733 |
14 Mar 2023 | CNY | 29.1 | 29.38 | 28.21 | 28.5 | 28.5 | -0.46 (-1.59%) | 1,581,886 |
13 Mar 2023 | CNY | 28.67 | 29.15 | 28.48 | 28.96 | 28.96 | +0.09 (+0.31%) | 1,923,154 |
10 Mar 2023 | CNY | 28.84 | 29.17 | 28.4 | 28.87 | 28.87 | -0.23 (-0.79%) | 2,053,047 |
9 Mar 2023 | CNY | 28.57 | 29.7 | 28.48 | 29.1 | 29.1 | +0.53 (+1.86%) | 2,205,830 |
8 Mar 2023 | CNY | 29.53 | 29.6 | 28.48 | 28.57 | 28.57 | -0.96 (-3.25%) | 3,211,567 |
7 Mar 2023 | CNY | 30.99 | 31.05 | 29.27 | 29.53 | 29.53 | -0.82 (-2.70%) | 5,132,235 |
6 Mar 2023 | CNY | 28.65 | 30.68 | 28.31 | 30.35 | 30.35 | +1.55 (+5.38%) | 11,501,590 |
3 Mar 2023 | CNY | 28.2 | 29.17 | 27.05 | 28.8 | 28.8 | +0.6 (+2.13%) | 6,144,280 |
2 Mar 2023 | CNY | 28 | 28.5 | 27.81 | 28.2 | 28.2 | +0.12 (+0.43%) | 1,776,940 |
1 Mar 2023 | CNY | 29.14 | 29.14 | 27.98 | 28.08 | 28.08 | -0.78 (-2.70%) | 2,495,207 |
28 Feb 2023 | CNY | 28.76 | 29.26 | 28.35 | 28.86 | 28.86 | +0.27 (+0.94%) | 2,325,422 |
27 Feb 2023 | CNY | 27.92 | 28.77 | 27.78 | 28.59 | 28.59 | +0.87 (+3.14%) | 3,627,932 |
24 Feb 2023 | CNY | 27.86 | 28.57 | 27.68 | 27.72 | 27.72 | -0.15 (-0.54%) | 1,665,764 |
23 Feb 2023 | CNY | 28.25 | 28.69 | 27.66 | 27.87 | 27.87 | -0.4 (-1.41%) | 1,961,572 |
22 Feb 2023 | CNY | 29.1 | 29.1 | 28.16 | 28.27 | 28.27 | -0.86 (-2.95%) | 3,675,127 |
21 Feb 2023 | CNY | 28.14 | 29.18 | 27.52 | 29.13 | 29.13 | +1.15 (+4.11%) | 5,304,132 |
20 Feb 2023 | CNY | 27.88 | 28.08 | 27 | 27.98 | 27.98 | +0.11 (+0.39%) | 2,653,013 |
17 Feb 2023 | CNY | 27.66 | 28.31 | 27.24 | 27.87 | 27.87 | +0.36 (+1.31%) | 2,313,523 |
16 Feb 2023 | CNY | 27.49 | 28.06 | 27.26 | 27.51 | 27.51 | -0.23 (-0.83%) | 1,356,482 |