Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 25.58 | 25.89 | 25.2 | 25.83 | 25.83 | +0.13 (+0.51%) | 1,234,921 |
4 Apr 2023 | CNY | 26.02 | 26.24 | 25.53 | 25.7 | 25.7 | -0.37 (-1.42%) | 1,473,612 |
3 Apr 2023 | CNY | 26.1 | 26.28 | 25.82 | 26.07 | 26.07 | -0.03 (-0.11%) | 1,380,507 |
31 Mar 2023 | CNY | 26.47 | 26.47 | 25.94 | 26.1 | 26.1 | -0.37 (-1.40%) | 1,352,113 |
30 Mar 2023 | CNY | 26.66 | 26.76 | 26.02 | 26.47 | 26.47 | -0.13 (-0.49%) | 1,643,700 |
29 Mar 2023 | CNY | 25.43 | 27.01 | 25.38 | 26.6 | 26.6 | +1.33 (+5.26%) | 3,052,052 |
28 Mar 2023 | CNY | 25.33 | 25.4 | 25.1 | 25.27 | 25.27 | -0.15 (-0.59%) | 810,735 |
27 Mar 2023 | CNY | 26.02 | 26.02 | 25.1 | 25.42 | 25.42 | +0.09 (+0.36%) | 1,027,010 |
24 Mar 2023 | CNY | 25.67 | 25.85 | 25.31 | 25.33 | 25.33 | -0.16 (-0.63%) | 952,898 |
23 Mar 2023 | CNY | 25.51 | 25.69 | 25.35 | 25.49 | 25.49 | -0.03 (-0.12%) | 959,100 |
22 Mar 2023 | CNY | 25.57 | 26.08 | 25.45 | 25.52 | 25.52 | +0.06 (+0.24%) | 1,026,700 |
21 Mar 2023 | CNY | 25.16 | 25.58 | 25.11 | 25.46 | 25.46 | +0.23 (+0.91%) | 1,313,505 |
20 Mar 2023 | CNY | 25.55 | 25.75 | 25.11 | 25.23 | 25.23 | -0.64 (-2.47%) | 1,485,641 |
17 Mar 2023 | CNY | 26.04 | 26.39 | 25.87 | 25.87 | 25.87 | -0.17 (-0.65%) | 885,331 |
16 Mar 2023 | CNY | 26.71 | 26.71 | 25.82 | 26.04 | 26.04 | -0.69 (-2.58%) | 1,203,333 |
15 Mar 2023 | CNY | 26.13 | 26.91 | 26 | 26.73 | 26.73 | +0.71 (+2.73%) | 1,495,750 |
14 Mar 2023 | CNY | 26.27 | 26.4 | 25.62 | 26.02 | 26.02 | -0.29 (-1.10%) | 1,410,048 |
13 Mar 2023 | CNY | 26.51 | 27.11 | 26.14 | 26.31 | 26.31 | -0.29 (-1.09%) | 1,080,500 |
10 Mar 2023 | CNY | 27.01 | 27.2 | 26.51 | 26.6 | 26.6 | -0.46 (-1.70%) | 1,191,354 |
9 Mar 2023 | CNY | 27.37 | 27.38 | 27.02 | 27.06 | 27.06 | -0.26 (-0.95%) | 1,084,920 |
8 Mar 2023 | CNY | 27.58 | 27.7 | 27.26 | 27.32 | 27.32 | -0.26 (-0.94%) | 1,150,287 |
7 Mar 2023 | CNY | 27.78 | 28.08 | 27.58 | 27.58 | 27.58 | -0.21 (-0.76%) | 1,251,190 |
6 Mar 2023 | CNY | 27.79 | 28.15 | 27.51 | 27.79 | 27.79 | +0.04 (+0.14%) | 1,138,002 |
3 Mar 2023 | CNY | 27.58 | 27.99 | 27.58 | 27.75 | 27.75 | 0.0 (0.0%) | 789,076 |
2 Mar 2023 | CNY | 28 | 28.2 | 27.73 | 27.75 | 27.75 | -0.25 (-0.89%) | 902,730 |
1 Mar 2023 | CNY | 27.59 | 28.09 | 27.59 | 28 | 28 | +0.05 (+0.18%) | 949,487 |
28 Feb 2023 | CNY | 27.66 | 28.19 | 27.6 | 27.95 | 27.95 | +0.08 (+0.29%) | 669,451 |
27 Feb 2023 | CNY | 27.8 | 28.22 | 27.75 | 27.87 | 27.87 | -0.02 (-0.07%) | 838,171 |
24 Feb 2023 | CNY | 28.49 | 28.49 | 27.72 | 27.89 | 27.89 | -0.47 (-1.66%) | 910,639 |
23 Feb 2023 | CNY | 27.99 | 28.4 | 27.9 | 28.36 | 28.36 | +0.41 (+1.47%) | 1,261,575 |