Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 25.75 | 26.3 | 25.53 | 26.2 | 26.2 | +0.39 (+1.51%) | 4,061,601 |
4 Apr 2023 | CNY | 26.41 | 26.41 | 25.41 | 25.81 | 25.81 | -0.47 (-1.79%) | 6,555,602 |
3 Apr 2023 | CNY | 26 | 26.38 | 25.52 | 26.28 | 26.28 | +0.3 (+1.15%) | 6,517,836 |
31 Mar 2023 | CNY | 26.8 | 26.94 | 25.76 | 25.98 | 25.98 | -0.89 (-3.31%) | 8,715,162 |
30 Mar 2023 | CNY | 27.1 | 27.44 | 26.6 | 26.87 | 26.87 | -0.26 (-0.96%) | 4,850,878 |
29 Mar 2023 | CNY | 27.35 | 27.65 | 27 | 27.13 | 27.13 | -0.28 (-1.02%) | 3,511,848 |
28 Mar 2023 | CNY | 28.13 | 28.23 | 27.33 | 27.41 | 27.41 | -0.71 (-2.52%) | 3,977,921 |
27 Mar 2023 | CNY | 28.37 | 28.76 | 27.95 | 28.12 | 28.12 | -0.24 (-0.85%) | 6,836,048 |
24 Mar 2023 | CNY | 27.94 | 28.5 | 27.8 | 28.36 | 28.36 | +0.37 (+1.32%) | 5,589,171 |
23 Mar 2023 | CNY | 28.08 | 28.55 | 27.81 | 27.99 | 27.99 | +0.13 (+0.47%) | 5,838,528 |
22 Mar 2023 | CNY | 27.6 | 27.88 | 27.32 | 27.86 | 27.86 | +0.24 (+0.87%) | 3,904,061 |
21 Mar 2023 | CNY | 26.95 | 27.65 | 26.95 | 27.62 | 27.62 | +0.82 (+3.06%) | 4,089,523 |
20 Mar 2023 | CNY | 27.1 | 27.41 | 26.68 | 26.8 | 26.8 | -0.31 (-1.14%) | 3,805,925 |
17 Mar 2023 | CNY | 26.68 | 27.47 | 26.68 | 27.11 | 27.11 | +0.52 (+1.96%) | 3,951,755 |
16 Mar 2023 | CNY | 26.74 | 26.97 | 26.33 | 26.59 | 26.59 | -0.4 (-1.48%) | 4,679,856 |
15 Mar 2023 | CNY | 27.19 | 27.57 | 26.99 | 26.99 | 26.99 | -0.26 (-0.95%) | 3,383,653 |
14 Mar 2023 | CNY | 27.73 | 27.73 | 26.81 | 27.25 | 27.25 | -0.49 (-1.77%) | 5,169,004 |
13 Mar 2023 | CNY | 27.6 | 27.85 | 27.2 | 27.74 | 27.74 | -0.05 (-0.18%) | 3,798,321 |
10 Mar 2023 | CNY | 28.39 | 28.43 | 27.77 | 27.79 | 27.79 | -0.72 (-2.53%) | 4,283,020 |
9 Mar 2023 | CNY | 28.2 | 28.65 | 28.11 | 28.51 | 28.51 | +0.19 (+0.67%) | 3,525,127 |
8 Mar 2023 | CNY | 27.82 | 28.39 | 27.75 | 28.32 | 28.32 | +0.21 (+0.75%) | 3,526,472 |
7 Mar 2023 | CNY | 28.99 | 29.03 | 28.06 | 28.11 | 28.11 | -0.74 (-2.56%) | 5,304,143 |
6 Mar 2023 | CNY | 29.42 | 29.44 | 28.45 | 28.85 | 28.85 | -0.23 (-0.79%) | 6,420,055 |
3 Mar 2023 | CNY | 28.54 | 29.13 | 28.46 | 29.08 | 29.08 | +0.54 (+1.89%) | 6,621,437 |
2 Mar 2023 | CNY | 28.94 | 29 | 28.41 | 28.54 | 28.54 | -0.35 (-1.21%) | 6,130,203 |
1 Mar 2023 | CNY | 28.31 | 29.08 | 28.1 | 28.89 | 28.89 | +0.66 (+2.34%) | 8,954,836 |
28 Feb 2023 | CNY | 27.88 | 28.6 | 27.8 | 28.23 | 28.23 | +0.08 (+0.28%) | 7,490,599 |
27 Feb 2023 | CNY | 28.68 | 29.5 | 27.89 | 28.15 | 28.15 | +0.65 (+2.36%) | 16,927,807 |
24 Feb 2023 | CNY | 27.6 | 27.88 | 27.31 | 27.5 | 27.5 | -0.1 (-0.36%) | 2,786,671 |
23 Feb 2023 | CNY | 28.15 | 28.32 | 27.4 | 27.6 | 27.6 | -0.59 (-2.09%) | 4,169,250 |