Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 28 | 28.14 | 27.3 | 28 | 28 | -0.25 (-0.88%) | 679,825 |
4 Apr 2023 | CNY | 29.26 | 29.5 | 26.44 | 28.25 | 28.25 | -1.03 (-3.52%) | 1,317,232 |
3 Apr 2023 | CNY | 28.85 | 29.34 | 28.7 | 29.28 | 29.28 | +0.43 (+1.49%) | 549,900 |
31 Mar 2023 | CNY | 29.12 | 29.13 | 28.66 | 28.85 | 28.85 | -0.21 (-0.72%) | 559,098 |
30 Mar 2023 | CNY | 29.57 | 29.57 | 28.74 | 29.06 | 29.06 | -0.31 (-1.06%) | 661,800 |
29 Mar 2023 | CNY | 29.66 | 29.76 | 29.05 | 29.37 | 29.37 | -0.33 (-1.11%) | 831,841 |
28 Mar 2023 | CNY | 30.47 | 30.92 | 29.44 | 29.7 | 29.7 | -0.96 (-3.13%) | 1,227,157 |
27 Mar 2023 | CNY | 30.39 | 31.1 | 29.6 | 30.66 | 30.66 | +0.8 (+2.68%) | 1,476,299 |
24 Mar 2023 | CNY | 29.88 | 30.33 | 29.59 | 29.86 | 29.86 | -0.09 (-0.30%) | 691,598 |
23 Mar 2023 | CNY | 30.18 | 30.6 | 29.7 | 29.95 | 29.95 | -0.41 (-1.35%) | 1,180,227 |
22 Mar 2023 | CNY | 31 | 31.11 | 30.35 | 30.36 | 30.36 | -0.44 (-1.43%) | 1,128,477 |
21 Mar 2023 | CNY | 31.22 | 31.23 | 30.3 | 30.8 | 30.8 | +0.32 (+1.05%) | 1,360,244 |
20 Mar 2023 | CNY | 30.16 | 30.73 | 29.13 | 30.48 | 30.48 | +0.65 (+2.18%) | 1,600,482 |
17 Mar 2023 | CNY | 30.07 | 30.22 | 29.57 | 29.83 | 29.83 | -0.24 (-0.80%) | 764,886 |
16 Mar 2023 | CNY | 30.68 | 30.75 | 29.3 | 30.07 | 30.07 | -0.98 (-3.16%) | 1,466,600 |
15 Mar 2023 | CNY | 31.43 | 31.83 | 30.85 | 31.05 | 31.05 | -0.07 (-0.22%) | 1,783,857 |
14 Mar 2023 | CNY | 30.43 | 31.3 | 30.28 | 31.12 | 31.12 | +0.54 (+1.77%) | 1,731,364 |
13 Mar 2023 | CNY | 30.8 | 31 | 30.21 | 30.58 | 30.58 | -0.28 (-0.91%) | 982,573 |
10 Mar 2023 | CNY | 30.6 | 31 | 30.11 | 30.86 | 30.86 | +0.16 (+0.52%) | 1,306,102 |
9 Mar 2023 | CNY | 31.25 | 31.27 | 30.36 | 30.7 | 30.7 | -0.27 (-0.87%) | 1,417,729 |
8 Mar 2023 | CNY | 30.59 | 31.15 | 30.22 | 30.97 | 30.97 | +0.39 (+1.28%) | 2,063,034 |
7 Mar 2023 | CNY | 29.69 | 30.85 | 29.3 | 30.58 | 30.58 | +0.77 (+2.58%) | 2,268,524 |
6 Mar 2023 | CNY | 29.89 | 29.89 | 29.42 | 29.81 | 29.81 | +0.08 (+0.27%) | 445,800 |
3 Mar 2023 | CNY | 29.63 | 29.86 | 29.42 | 29.73 | 29.73 | +0.1 (+0.34%) | 535,800 |
2 Mar 2023 | CNY | 29.51 | 30.02 | 29.3 | 29.63 | 29.63 | +0.16 (+0.54%) | 749,300 |
1 Mar 2023 | CNY | 29.26 | 29.49 | 29.01 | 29.47 | 29.47 | +0.21 (+0.72%) | 441,000 |
28 Feb 2023 | CNY | 29.28 | 29.48 | 28.85 | 29.26 | 29.26 | -0.02 (-0.07%) | 548,861 |
27 Feb 2023 | CNY | 29.75 | 29.77 | 29.23 | 29.28 | 29.28 | -0.54 (-1.81%) | 507,945 |
24 Feb 2023 | CNY | 30.1 | 30.3 | 29.68 | 29.82 | 29.82 | -0.27 (-0.90%) | 439,860 |
23 Feb 2023 | CNY | 30.07 | 30.5 | 29.85 | 30.09 | 30.09 | -0.17 (-0.56%) | 591,000 |