Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 41.39 | 41.45 | 40.8 | 41.32 | 41.32 | +0.12 (+0.29%) | 328,600 |
6 Apr 2023 | CNY | 40.6 | 41.28 | 40.25 | 41.2 | 41.2 | +0.45 (+1.10%) | 372,050 |
4 Apr 2023 | CNY | 42.28 | 42.3 | 40.54 | 40.75 | 40.75 | -1.11 (-2.65%) | 626,205 |
3 Apr 2023 | CNY | 42.01 | 42.44 | 41.53 | 41.86 | 41.86 | -0.22 (-0.52%) | 603,486 |
31 Mar 2023 | CNY | 42.22 | 42.76 | 41.61 | 42.08 | 42.08 | +0.28 (+0.67%) | 355,954 |
30 Mar 2023 | CNY | 42.14 | 42.36 | 41.52 | 41.8 | 41.8 | -0.34 (-0.81%) | 356,000 |
29 Mar 2023 | CNY | 42.17 | 42.69 | 41.9 | 42.14 | 42.14 | -0.03 (-0.07%) | 430,910 |
28 Mar 2023 | CNY | 43.36 | 43.36 | 41.9 | 42.17 | 42.17 | -0.83 (-1.93%) | 546,866 |
27 Mar 2023 | CNY | 43.11 | 43.39 | 42.45 | 43 | 43 | +0.03 (+0.07%) | 564,241 |
24 Mar 2023 | CNY | 42.62 | 43.12 | 42.42 | 42.97 | 42.97 | +0.6 (+1.42%) | 665,700 |
23 Mar 2023 | CNY | 42.82 | 42.82 | 42.18 | 42.37 | 42.37 | -0.44 (-1.03%) | 465,451 |
22 Mar 2023 | CNY | 42.25 | 43.08 | 42.19 | 42.81 | 42.81 | +0.56 (+1.33%) | 641,331 |
21 Mar 2023 | CNY | 40.82 | 42.33 | 40.54 | 42.25 | 42.25 | +1.42 (+3.48%) | 614,350 |
20 Mar 2023 | CNY | 40.63 | 41.25 | 40.01 | 40.83 | 40.83 | +0.35 (+0.86%) | 460,083 |
17 Mar 2023 | CNY | 41.26 | 41.26 | 40.42 | 40.48 | 40.48 | -0.15 (-0.37%) | 322,050 |
16 Mar 2023 | CNY | 41.93 | 41.93 | 40.63 | 40.63 | 40.63 | -1.21 (-2.89%) | 480,900 |
15 Mar 2023 | CNY | 41.45 | 41.99 | 41.05 | 41.84 | 41.84 | +0.61 (+1.48%) | 395,583 |
14 Mar 2023 | CNY | 41.99 | 41.99 | 40.7 | 41.23 | 41.23 | -0.95 (-2.25%) | 688,250 |
13 Mar 2023 | CNY | 41.88 | 42.51 | 41.33 | 42.18 | 42.18 | +0.11 (+0.26%) | 595,824 |
10 Mar 2023 | CNY | 42.72 | 42.8 | 41.81 | 42.07 | 42.07 | -0.63 (-1.48%) | 572,626 |
9 Mar 2023 | CNY | 42.26 | 43.19 | 42.25 | 42.7 | 42.7 | +0.28 (+0.66%) | 697,576 |
8 Mar 2023 | CNY | 42.26 | 42.59 | 41.95 | 42.42 | 42.42 | +0.31 (+0.74%) | 356,600 |
7 Mar 2023 | CNY | 43.15 | 43.3 | 42.01 | 42.11 | 42.11 | -1.04 (-2.41%) | 606,550 |
6 Mar 2023 | CNY | 43.39 | 43.59 | 42.53 | 43.15 | 43.15 | -0.25 (-0.58%) | 599,400 |
3 Mar 2023 | CNY | 43.05 | 43.42 | 42.68 | 43.4 | 43.4 | +0.38 (+0.88%) | 621,550 |
2 Mar 2023 | CNY | 44.08 | 44.44 | 43.02 | 43.02 | 43.02 | -0.89 (-2.03%) | 910,274 |
1 Mar 2023 | CNY | 44.13 | 44.22 | 43.43 | 43.91 | 43.91 | -0.21 (-0.48%) | 614,174 |
28 Feb 2023 | CNY | 44.05 | 44.33 | 43.42 | 44.12 | 44.12 | +0.19 (+0.43%) | 494,287 |
27 Feb 2023 | CNY | 44.5 | 44.83 | 43.75 | 43.93 | 43.93 | -0.57 (-1.28%) | 663,700 |
24 Feb 2023 | CNY | 45.12 | 45.38 | 44.41 | 44.5 | 44.5 | -0.6 (-1.33%) | 653,250 |