Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 28.51 | 28.7 | 28.21 | 28.31 | 28.31 | -0.11 (-0.39%) | 478,160 |
4 Apr 2023 | CNY | 28.9 | 28.98 | 28.4 | 28.42 | 28.42 | -0.48 (-1.66%) | 796,700 |
3 Apr 2023 | CNY | 29.3 | 29.3 | 28.74 | 28.9 | 28.9 | -0.13 (-0.45%) | 647,134 |
31 Mar 2023 | CNY | 28.63 | 29.18 | 28.63 | 29.03 | 29.03 | +0.37 (+1.29%) | 529,600 |
30 Mar 2023 | CNY | 29.1 | 29.2 | 28.58 | 28.66 | 28.66 | -0.43 (-1.48%) | 614,834 |
29 Mar 2023 | CNY | 28.9 | 29.18 | 28.75 | 29.09 | 29.09 | +0.19 (+0.66%) | 554,383 |
28 Mar 2023 | CNY | 28.83 | 29.06 | 28.66 | 28.9 | 28.9 | +0.07 (+0.24%) | 478,600 |
27 Mar 2023 | CNY | 29.19 | 29.4 | 28.8 | 28.83 | 28.83 | -0.36 (-1.23%) | 711,230 |
24 Mar 2023 | CNY | 29.19 | 29.37 | 28.94 | 29.19 | 29.19 | -0.02 (-0.07%) | 463,400 |
23 Mar 2023 | CNY | 29 | 29.3 | 28.83 | 29.21 | 29.21 | +0.14 (+0.48%) | 554,800 |
22 Mar 2023 | CNY | 29.1 | 29.58 | 28.9 | 29.07 | 29.07 | -0.13 (-0.45%) | 681,400 |
21 Mar 2023 | CNY | 29.38 | 29.38 | 28.9 | 29.2 | 29.2 | +0.22 (+0.76%) | 479,610 |
20 Mar 2023 | CNY | 28.48 | 29.05 | 28.48 | 28.98 | 28.98 | +0.29 (+1.01%) | 507,100 |
17 Mar 2023 | CNY | 28.55 | 28.88 | 28.48 | 28.69 | 28.69 | +0.22 (+0.77%) | 601,748 |
16 Mar 2023 | CNY | 29.05 | 29.3 | 28.43 | 28.47 | 28.47 | -0.84 (-2.87%) | 902,633 |
15 Mar 2023 | CNY | 29.04 | 30.29 | 29 | 29.31 | 29.31 | +0.36 (+1.24%) | 1,164,703 |
14 Mar 2023 | CNY | 28.82 | 29.08 | 28.2 | 28.95 | 28.95 | -0.1 (-0.34%) | 1,204,200 |
13 Mar 2023 | CNY | 29.95 | 30.03 | 28.84 | 29.05 | 29.05 | -1.52 (-4.97%) | 2,193,500 |
10 Mar 2023 | CNY | 30.04 | 32.5 | 29.88 | 30.57 | 30.57 | +0.48 (+1.60%) | 2,630,997 |
9 Mar 2023 | CNY | 29.72 | 30.2 | 29.72 | 30.09 | 30.09 | +0.24 (+0.80%) | 417,065 |
8 Mar 2023 | CNY | 29.6 | 29.85 | 29.53 | 29.85 | 29.85 | +0.2 (+0.67%) | 314,100 |
7 Mar 2023 | CNY | 30.52 | 30.6 | 29.61 | 29.65 | 29.65 | -0.87 (-2.85%) | 592,300 |
6 Mar 2023 | CNY | 30.63 | 30.9 | 30.3 | 30.52 | 30.52 | +0.2 (+0.66%) | 584,400 |
3 Mar 2023 | CNY | 30.36 | 30.48 | 30 | 30.32 | 30.32 | +0.17 (+0.56%) | 504,797 |
2 Mar 2023 | CNY | 30.6 | 30.65 | 30.05 | 30.15 | 30.15 | -0.22 (-0.72%) | 747,300 |
1 Mar 2023 | CNY | 30.05 | 30.37 | 30 | 30.37 | 30.37 | +0.32 (+1.06%) | 652,490 |
28 Feb 2023 | CNY | 29.83 | 30.08 | 29.71 | 30.05 | 30.05 | +0.36 (+1.21%) | 702,900 |
27 Feb 2023 | CNY | 29.85 | 30.17 | 29.53 | 29.69 | 29.69 | -0.49 (-1.62%) | 735,400 |
24 Feb 2023 | CNY | 30.7 | 30.84 | 29.92 | 30.18 | 30.18 | -0.94 (-3.02%) | 1,165,127 |
23 Feb 2023 | CNY | 30.75 | 31.79 | 30.75 | 31.12 | 31.12 | +0.37 (+1.20%) | 1,516,700 |