Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 24.07 | 24.29 | 23.64 | 24.24 | 24.24 | -0.02 (-0.08%) | 2,481,400 |
6 Apr 2023 | CNY | 22.9 | 24.5 | 22.88 | 24.26 | 24.26 | +1.05 (+4.52%) | 4,665,869 |
4 Apr 2023 | CNY | 22.43 | 23.5 | 21.7 | 23.21 | 23.21 | +0.73 (+3.25%) | 4,055,000 |
3 Apr 2023 | CNY | 22.94 | 22.97 | 22.29 | 22.48 | 22.48 | -0.38 (-1.66%) | 2,700,100 |
31 Mar 2023 | CNY | 21.32 | 23.33 | 21.12 | 22.86 | 22.86 | +1.66 (+7.83%) | 4,466,209 |
30 Mar 2023 | CNY | 21.49 | 21.72 | 21 | 21.2 | 21.2 | -0.29 (-1.35%) | 999,000 |
29 Mar 2023 | CNY | 21.32 | 21.55 | 21.03 | 21.49 | 21.49 | +5.919 (+38.01%) | 967,400 |
29 Mar 2023 |
|
|||||||
28 Mar 2023 | CNY | 22.14 | 22.18 | 21.8 | 21.8 | 21.8 | -0.407 (-1.83%) | 1,437,906 |
27 Mar 2023 | CNY | 21.9267 | 22.2467 | 21.92 | 22.2067 | 22.2067 | +0.1 (+0.45%) | 1,896,967 |
24 Mar 2023 | CNY | 21.8 | 22.1933 | 21.7933 | 22.1067 | 22.1067 | +0.407 (+1.87%) | 2,062,200 |
23 Mar 2023 | CNY | 22.0467 | 22.0467 | 21.64 | 21.7 | 21.7 | -0.4 (-1.81%) | 1,415,017 |
22 Mar 2023 | CNY | 22.1933 | 22.2 | 21.8733 | 22.1 | 22.1 | +0.213 (+0.97%) | 1,764,876 |
21 Mar 2023 | CNY | 21.6667 | 21.92 | 21.5267 | 21.8867 | 21.8867 | +0.287 (+1.33%) | 1,101,454 |
20 Mar 2023 | CNY | 21.6267 | 21.6733 | 21.2733 | 21.6 | 21.6 | -0.073 (-0.34%) | 728,554 |
17 Mar 2023 | CNY | 21.7133 | 21.7133 | 21.5067 | 21.6733 | 21.6733 | +0.273 (+1.28%) | 925,050 |
16 Mar 2023 | CNY | 21.56 | 21.7333 | 21.3467 | 21.4 | 21.4 | -0.253 (-1.17%) | 1,054,356 |
15 Mar 2023 | CNY | 21.48 | 21.8867 | 21.3867 | 21.6533 | 21.6533 | +0.313 (+1.47%) | 1,140,990 |
14 Mar 2023 | CNY | 21.5333 | 21.6867 | 21.0733 | 21.34 | 21.34 | -0.347 (-1.60%) | 1,122,585 |
13 Mar 2023 | CNY | 21.9 | 21.9133 | 21.3933 | 21.6867 | 21.6867 | -0.247 (-1.12%) | 1,343,527 |
10 Mar 2023 | CNY | 22.0067 | 22.28 | 21.9333 | 21.9333 | 21.9333 | -0.213 (-0.96%) | 1,376,059 |
9 Mar 2023 | CNY | 22.4733 | 22.4733 | 22.04 | 22.1467 | 22.1467 | -0.047 (-0.21%) | 1,818,150 |
8 Mar 2023 | CNY | 21.1467 | 22.52 | 21.0867 | 22.1933 | 22.1933 | +1.047 (+4.95%) | 3,804,027 |
7 Mar 2023 | CNY | 21.7267 | 21.7267 | 21.12 | 21.1467 | 21.1467 | -0.54 (-2.49%) | 1,680,217 |
6 Mar 2023 | CNY | 21.6533 | 21.7867 | 21.52 | 21.6867 | 21.6867 | +0.073 (+0.34%) | 1,243,500 |
3 Mar 2023 | CNY | 21.8733 | 21.9867 | 21.48 | 21.6133 | 21.6133 | -0.24 (-1.10%) | 2,010,409 |
2 Mar 2023 | CNY | 22.1 | 22.2533 | 21.8333 | 21.8533 | 21.8533 | -0.353 (-1.59%) | 2,831,467 |
1 Mar 2023 | CNY | 22.4933 | 22.5067 | 22.0333 | 22.2067 | 22.2067 | -0.4 (-1.77%) | 4,075,077 |
28 Feb 2023 | CNY | 22.0533 | 22.7867 | 21.8733 | 22.6067 | 22.6067 | -2.2 (-8.87%) | 6,867,238 |
27 Feb 2023 | CNY | 24.2467 | 25.0133 | 23.74 | 24.8067 | 24.8067 | +0.407 (+1.67%) | 3,843,300 |
24 Feb 2023 | CNY | 24.1667 | 24.5467 | 24.0133 | 24.4 | 24.4 | +0.187 (+0.77%) | 1,632,300 |