Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 89.76 | 93 | 85.5 | 92.5 | 92.5 | +4.28 (+4.85%) | 6,571,994 |
6 Apr 2023 | CNY | 86.23 | 93.44 | 81 | 88.22 | 88.22 | +0.23 (+0.26%) | 8,541,815 |
4 Apr 2023 | CNY | 87.91 | 87.99 | 83.82 | 87.99 | 87.99 | +8 (+10.00%) | 9,210,198 |
3 Apr 2023 | CNY | 78.9 | 79.99 | 78 | 79.99 | 79.99 | +7.27 (+10.00%) | 2,205,616 |
31 Mar 2023 | CNY | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | 0.0 (0.0%) | 0 |
30 Mar 2023 | CNY | 75.71 | 77.22 | 72.15 | 72.72 | 72.72 | -2.98 (-3.94%) | 1,841,930 |
29 Mar 2023 | CNY | 75.71 | 78.07 | 72.9 | 75.7 | 75.7 | +0.2 (+0.26%) | 2,001,809 |
28 Mar 2023 | CNY | 72.75 | 76.21 | 72.75 | 75.5 | 75.5 | +2.92 (+4.02%) | 3,634,061 |
27 Mar 2023 | CNY | 71 | 72.58 | 71 | 72.58 | 72.58 | +3.46 (+5.01%) | 877,902 |
24 Mar 2023 | CNY | 68.28 | 71 | 66.15 | 69.12 | 69.12 | +0.57 (+0.83%) | 1,263,859 |
23 Mar 2023 | CNY | 66.95 | 69.15 | 65.04 | 68.55 | 68.55 | +2.07 (+3.11%) | 1,200,172 |
22 Mar 2023 | CNY | 67 | 67.5 | 63.6 | 66.48 | 66.48 | -0.1 (-0.15%) | 1,569,288 |
21 Mar 2023 | CNY | 70 | 70 | 66.58 | 66.58 | 66.58 | -3.5 (-4.99%) | 1,604,300 |
20 Mar 2023 | CNY | 71.5 | 73.49 | 67 | 70.08 | 70.08 | -0.32 (-0.45%) | 2,499,885 |
17 Mar 2023 | CNY | 68.5 | 70.4 | 67.1 | 70.4 | 70.4 | +3.35 (+5.00%) | 983,107 |
16 Mar 2023 | CNY | 66 | 68.68 | 65.55 | 67.05 | 67.05 | +0.67 (+1.01%) | 604,500 |
15 Mar 2023 | CNY | 69.07 | 69.28 | 66 | 66.38 | 66.38 | -2.62 (-3.80%) | 1,006,128 |
14 Mar 2023 | CNY | 66.8 | 69 | 66.51 | 69 | 69 | +3.22 (+4.90%) | 1,584,560 |
13 Mar 2023 | CNY | 62.7 | 65.78 | 62.7 | 65.78 | 65.78 | +3.13 (+5.00%) | 738,348 |
10 Mar 2023 | CNY | 62.64 | 63 | 62.02 | 62.65 | 62.65 | -0.01 (-0.02%) | 190,431 |
9 Mar 2023 | CNY | 63.21 | 63.5 | 62.02 | 62.66 | 62.66 | -0.54 (-0.85%) | 365,288 |
8 Mar 2023 | CNY | 61.8 | 64.05 | 61.44 | 63.2 | 63.2 | +1.42 (+2.30%) | 453,041 |
7 Mar 2023 | CNY | 60.92 | 62.47 | 60.92 | 61.78 | 61.78 | +0.85 (+1.40%) | 369,416 |
6 Mar 2023 | CNY | 61.38 | 61.86 | 60.02 | 60.93 | 60.93 | -0.4 (-0.65%) | 462,364 |
3 Mar 2023 | CNY | 61.1 | 61.65 | 60.06 | 61.33 | 61.33 | +0.23 (+0.38%) | 267,743 |
2 Mar 2023 | CNY | 60.48 | 62.5 | 60.04 | 61.1 | 61.1 | +1 (+1.66%) | 960,738 |
1 Mar 2023 | CNY | 59.75 | 60.68 | 59.5 | 60.1 | 60.1 | +0.35 (+0.59%) | 335,324 |
28 Feb 2023 | CNY | 59.97 | 61.29 | 59.18 | 59.75 | 59.75 | +0.39 (+0.66%) | 450,121 |
27 Feb 2023 | CNY | 61 | 61.39 | 59.25 | 59.36 | 59.36 | -1.51 (-2.48%) | 354,391 |
24 Feb 2023 | CNY | 60.02 | 61.6 | 60.02 | 60.87 | 60.87 | +0.56 (+0.93%) | 148,248 |