Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2023 | CNY | 23.1 | 23.96 | 23.03 | 23.91 | 23.91 | +0.67 (+2.88%) | 18,902,382 |
29 Mar 2023 | CNY | 22.88 | 23.44 | 22.66 | 23.24 | 23.24 | +0.3 (+1.31%) | 13,544,793 |
28 Mar 2023 | CNY | 22.86 | 23.28 | 22.82 | 22.94 | 22.94 | +0.09 (+0.39%) | 15,828,001 |
27 Mar 2023 | CNY | 22.59 | 23.01 | 22.42 | 22.85 | 22.85 | +0.2 (+0.88%) | 14,133,398 |
24 Mar 2023 | CNY | 22.6 | 22.9 | 22.56 | 22.65 | 22.65 | -0.02 (-0.09%) | 9,809,173 |
23 Mar 2023 | CNY | 22.71 | 22.84 | 22.45 | 22.67 | 22.67 | -0.1 (-0.44%) | 8,637,554 |
22 Mar 2023 | CNY | 22.96 | 23.12 | 22.52 | 22.77 | 22.77 | -0.19 (-0.83%) | 10,251,671 |
21 Mar 2023 | CNY | 22.3 | 23.06 | 22.18 | 22.96 | 22.96 | +0.64 (+2.87%) | 11,516,985 |
20 Mar 2023 | CNY | 22.6 | 22.66 | 22.2 | 22.32 | 22.32 | -0.19 (-0.84%) | 12,823,045 |
17 Mar 2023 | CNY | 23.2 | 23.26 | 22.51 | 22.51 | 22.51 | -0.71 (-3.06%) | 16,761,708 |
16 Mar 2023 | CNY | 23.08 | 23.33 | 22.95 | 23.22 | 23.22 | +0.07 (+0.30%) | 7,927,590 |
15 Mar 2023 | CNY | 23.5 | 23.63 | 23.01 | 23.15 | 23.15 | -0.17 (-0.73%) | 8,407,226 |
14 Mar 2023 | CNY | 24 | 24 | 23.14 | 23.32 | 23.32 | -0.69 (-2.87%) | 11,186,008 |
13 Mar 2023 | CNY | 23.79 | 24.15 | 23.54 | 24.01 | 24.01 | +0.26 (+1.09%) | 9,632,998 |
10 Mar 2023 | CNY | 24.19 | 24.31 | 23.6 | 23.75 | 23.75 | -0.59 (-2.42%) | 9,581,897 |
9 Mar 2023 | CNY | 24.9 | 24.9 | 24.32 | 24.34 | 24.34 | -0.55 (-2.21%) | 6,945,090 |
8 Mar 2023 | CNY | 24.72 | 25.16 | 24.51 | 24.89 | 24.89 | +0.23 (+0.93%) | 6,391,539 |
7 Mar 2023 | CNY | 25.14 | 25.15 | 24.6 | 24.66 | 24.66 | -0.57 (-2.26%) | 8,180,158 |
6 Mar 2023 | CNY | 24.72 | 25.35 | 24.71 | 25.23 | 25.23 | +0.52 (+2.10%) | 13,806,017 |
3 Mar 2023 | CNY | 24.63 | 25.06 | 24.49 | 24.71 | 24.71 | -0.05 (-0.20%) | 9,974,263 |
2 Mar 2023 | CNY | 24.55 | 24.88 | 24.28 | 24.76 | 24.76 | +0.22 (+0.90%) | 11,807,819 |
1 Mar 2023 | CNY | 24.42 | 24.68 | 24.21 | 24.54 | 24.54 | -0.02 (-0.08%) | 7,107,374 |
28 Feb 2023 | CNY | 24.9 | 24.95 | 24.4 | 24.56 | 24.56 | +0.01 (+0.04%) | 7,939,281 |
27 Feb 2023 | CNY | 24.34 | 24.83 | 24.1 | 24.55 | 24.55 | +0.12 (+0.49%) | 7,146,192 |
24 Feb 2023 | CNY | 24.73 | 24.73 | 24.27 | 24.43 | 24.43 | -0.23 (-0.93%) | 6,723,778 |
23 Feb 2023 | CNY | 25.05 | 25.11 | 24.54 | 24.66 | 24.66 | -0.37 (-1.48%) | 12,693,722 |
22 Feb 2023 | CNY | 25.22 | 25.45 | 24.9 | 25.03 | 25.03 | -0.39 (-1.53%) | 7,820,604 |
21 Feb 2023 | CNY | 25.88 | 26.08 | 25.2 | 25.42 | 25.42 | -0.27 (-1.05%) | 8,539,594 |
20 Feb 2023 | CNY | 24.99 | 26 | 24.99 | 25.69 | 25.69 | +0.57 (+2.27%) | 13,026,105 |
17 Feb 2023 | CNY | 25.31 | 25.88 | 25.08 | 25.12 | 25.12 | -0.33 (-1.30%) | 7,501,097 |