Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 21.42 | 21.72 | 21.38 | 21.71 | 21.71 | +0.31 (+1.45%) | 414,916 |
6 Apr 2023 | CNY | 21.9 | 21.9 | 21.29 | 21.4 | 21.4 | -0.36 (-1.65%) | 661,454 |
4 Apr 2023 | CNY | 22.34 | 22.48 | 21.71 | 21.76 | 21.76 | -0.58 (-2.60%) | 716,900 |
3 Apr 2023 | CNY | 21.97 | 22.38 | 21.83 | 22.34 | 22.34 | +0.38 (+1.73%) | 795,484 |
31 Mar 2023 | CNY | 21.85 | 21.97 | 21.62 | 21.96 | 21.96 | +0.21 (+0.97%) | 326,900 |
30 Mar 2023 | CNY | 22.09 | 22.1 | 21.61 | 21.75 | 21.75 | -0.24 (-1.09%) | 597,623 |
29 Mar 2023 | CNY | 22.21 | 22.22 | 21.84 | 21.99 | 21.99 | -0.15 (-0.68%) | 587,123 |
28 Mar 2023 | CNY | 22.78 | 22.78 | 22.11 | 22.14 | 22.14 | -0.45 (-1.99%) | 665,250 |
27 Mar 2023 | CNY | 22.71 | 22.92 | 22.48 | 22.59 | 22.59 | -0.12 (-0.53%) | 642,400 |
24 Mar 2023 | CNY | 22.61 | 22.73 | 22.43 | 22.71 | 22.71 | +0.12 (+0.53%) | 567,500 |
23 Mar 2023 | CNY | 22.52 | 22.59 | 22.2 | 22.59 | 22.59 | +0.12 (+0.53%) | 723,069 |
22 Mar 2023 | CNY | 22.49 | 22.75 | 22.36 | 22.47 | 22.47 | +0.03 (+0.13%) | 657,519 |
21 Mar 2023 | CNY | 22.05 | 22.46 | 21.8 | 22.44 | 22.44 | +0.58 (+2.65%) | 625,609 |
20 Mar 2023 | CNY | 22.13 | 22.33 | 21.58 | 21.86 | 21.86 | -0.32 (-1.44%) | 910,403 |
17 Mar 2023 | CNY | 22.43 | 22.65 | 22.08 | 22.18 | 22.18 | -0.14 (-0.63%) | 804,547 |
16 Mar 2023 | CNY | 23.08 | 23.08 | 22.28 | 22.32 | 22.32 | -0.82 (-3.54%) | 1,245,600 |
15 Mar 2023 | CNY | 22.84 | 23.28 | 22.8 | 23.14 | 23.14 | +0.44 (+1.94%) | 812,272 |
14 Mar 2023 | CNY | 23.3 | 23.44 | 22.54 | 22.7 | 22.7 | -0.75 (-3.20%) | 1,340,600 |
13 Mar 2023 | CNY | 23 | 24.15 | 23 | 23.45 | 23.45 | -0.32 (-1.35%) | 1,662,072 |
10 Mar 2023 | CNY | 23.4 | 24.7 | 23.4 | 23.77 | 23.77 | +0.16 (+0.68%) | 2,793,781 |
9 Mar 2023 | CNY | 22.98 | 23.83 | 22.74 | 23.61 | 23.61 | +0.64 (+2.79%) | 1,743,900 |
8 Mar 2023 | CNY | 22.51 | 22.98 | 22.51 | 22.97 | 22.97 | +0.31 (+1.37%) | 551,505 |
7 Mar 2023 | CNY | 23.35 | 23.36 | 22.65 | 22.66 | 22.66 | -0.77 (-3.29%) | 983,300 |
6 Mar 2023 | CNY | 23.29 | 23.43 | 23.05 | 23.43 | 23.43 | +0.19 (+0.82%) | 765,100 |
3 Mar 2023 | CNY | 23.5 | 23.62 | 23.17 | 23.24 | 23.24 | -0.26 (-1.11%) | 1,183,896 |
2 Mar 2023 | CNY | 23.87 | 23.87 | 23.5 | 23.5 | 23.5 | -0.26 (-1.09%) | 807,685 |
1 Mar 2023 | CNY | 23.7 | 23.76 | 23.5 | 23.76 | 23.76 | +0.06 (+0.25%) | 896,809 |
28 Feb 2023 | CNY | 23.73 | 23.98 | 23.3 | 23.7 | 23.7 | -0.08 (-0.34%) | 1,174,851 |
27 Feb 2023 | CNY | 24.47 | 24.68 | 23.63 | 23.78 | 23.78 | -0.92 (-3.72%) | 1,570,793 |
24 Feb 2023 | CNY | 24.37 | 24.81 | 24 | 24.7 | 24.7 | -0.11 (-0.44%) | 2,324,966 |