Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 30 | 30.18 | 29.87 | 30.04 | 30.04 | -0.02 (-0.07%) | 329,000 |
4 Apr 2023 | CNY | 30.5 | 30.51 | 30.02 | 30.06 | 30.06 | -0.35 (-1.15%) | 545,600 |
3 Apr 2023 | CNY | 30.36 | 30.6 | 30.2 | 30.41 | 30.41 | 0.0 (0.0%) | 454,700 |
31 Mar 2023 | CNY | 30.23 | 30.5 | 30.01 | 30.41 | 30.41 | +0.12 (+0.40%) | 407,300 |
30 Mar 2023 | CNY | 30.76 | 30.9 | 30.08 | 30.29 | 30.29 | -0.38 (-1.24%) | 521,100 |
29 Mar 2023 | CNY | 31 | 31.05 | 30.5 | 30.67 | 30.67 | -0.38 (-1.22%) | 304,800 |
28 Mar 2023 | CNY | 31.26 | 31.36 | 30.95 | 31.05 | 31.05 | -0.18 (-0.58%) | 294,007 |
27 Mar 2023 | CNY | 31.17 | 31.46 | 31 | 31.23 | 31.23 | +0.11 (+0.35%) | 588,900 |
24 Mar 2023 | CNY | 31.42 | 31.53 | 31.11 | 31.12 | 31.12 | -0.27 (-0.86%) | 511,400 |
23 Mar 2023 | CNY | 31.1 | 31.59 | 31.04 | 31.39 | 31.39 | +0.2 (+0.64%) | 624,741 |
22 Mar 2023 | CNY | 30.84 | 31.3 | 30.63 | 31.19 | 31.19 | +0.35 (+1.13%) | 617,300 |
21 Mar 2023 | CNY | 30.27 | 30.85 | 30.16 | 30.84 | 30.84 | +0.69 (+2.29%) | 599,040 |
20 Mar 2023 | CNY | 30.01 | 30.15 | 29.78 | 30.15 | 30.15 | +0.14 (+0.47%) | 433,800 |
17 Mar 2023 | CNY | 30.2 | 30.37 | 29.93 | 30.01 | 30.01 | -0.01 (-0.03%) | 387,102 |
16 Mar 2023 | CNY | 30.25 | 30.26 | 29.86 | 30.02 | 30.02 | -0.21 (-0.69%) | 404,300 |
15 Mar 2023 | CNY | 29.97 | 30.58 | 29.96 | 30.23 | 30.23 | +0.28 (+0.93%) | 522,500 |
14 Mar 2023 | CNY | 30.66 | 30.66 | 29.68 | 29.95 | 29.95 | -0.54 (-1.77%) | 621,800 |
13 Mar 2023 | CNY | 31.1 | 31.13 | 30.15 | 30.49 | 30.49 | -0.64 (-2.06%) | 662,600 |
10 Mar 2023 | CNY | 31.4 | 31.48 | 30.94 | 31.13 | 31.13 | -0.17 (-0.54%) | 459,500 |
9 Mar 2023 | CNY | 30.88 | 31.37 | 30.76 | 31.3 | 31.3 | +0.46 (+1.49%) | 558,300 |
8 Mar 2023 | CNY | 30.7 | 30.88 | 30.6 | 30.84 | 30.84 | +0.14 (+0.46%) | 329,800 |
7 Mar 2023 | CNY | 31.46 | 31.67 | 30.7 | 30.7 | 30.7 | -0.71 (-2.26%) | 495,800 |
6 Mar 2023 | CNY | 31.18 | 31.43 | 31.1 | 31.41 | 31.41 | +0.23 (+0.74%) | 395,100 |
3 Mar 2023 | CNY | 31.36 | 31.54 | 31.06 | 31.18 | 31.18 | -0.16 (-0.51%) | 425,600 |
2 Mar 2023 | CNY | 31.87 | 31.92 | 31.34 | 31.34 | 31.34 | -0.54 (-1.69%) | 616,540 |
1 Mar 2023 | CNY | 31.8 | 31.99 | 31.59 | 31.88 | 31.88 | +0.07 (+0.22%) | 483,590 |
28 Feb 2023 | CNY | 31.35 | 31.84 | 31.34 | 31.81 | 31.81 | +0.62 (+1.99%) | 528,590 |
27 Feb 2023 | CNY | 31.34 | 31.55 | 31.16 | 31.19 | 31.19 | -0.36 (-1.14%) | 453,590 |
24 Feb 2023 | CNY | 31.76 | 31.9 | 31.36 | 31.55 | 31.55 | -0.21 (-0.66%) | 371,800 |
23 Feb 2023 | CNY | 31.7 | 31.95 | 31.51 | 31.76 | 31.76 | -0.07 (-0.22%) | 381,902 |