Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2023 | CNY | 29.04 | 29.29 | 28.82 | 28.82 | 28.82 | -0.25 (-0.86%) | 567,856 |
27 Mar 2023 | CNY | 29.03 | 29.3 | 28.84 | 29.07 | 29.07 | +0.18 (+0.62%) | 647,722 |
24 Mar 2023 | CNY | 28.94 | 29.07 | 28.78 | 28.89 | 28.89 | +0.09 (+0.31%) | 473,941 |
23 Mar 2023 | CNY | 28.73 | 28.87 | 28.53 | 28.8 | 28.8 | +0.07 (+0.24%) | 420,421 |
22 Mar 2023 | CNY | 28.3 | 28.77 | 28.24 | 28.73 | 28.73 | +0.48 (+1.70%) | 611,115 |
21 Mar 2023 | CNY | 27.85 | 28.25 | 27.62 | 28.25 | 28.25 | +0.44 (+1.58%) | 572,337 |
20 Mar 2023 | CNY | 27.73 | 27.9 | 27.41 | 27.81 | 27.81 | +0.17 (+0.62%) | 370,000 |
17 Mar 2023 | CNY | 27.8 | 28.05 | 27.55 | 27.64 | 27.64 | +0.02 (+0.07%) | 423,000 |
16 Mar 2023 | CNY | 28 | 28.1 | 27.62 | 27.62 | 27.62 | -0.57 (-2.02%) | 437,700 |
15 Mar 2023 | CNY | 27.67 | 28.44 | 27.46 | 28.19 | 28.19 | +0.69 (+2.51%) | 781,543 |
14 Mar 2023 | CNY | 28 | 28.07 | 27.02 | 27.5 | 27.5 | -0.51 (-1.82%) | 821,943 |
13 Mar 2023 | CNY | 28.45 | 28.48 | 27.92 | 28.01 | 28.01 | -0.41 (-1.44%) | 563,121 |
10 Mar 2023 | CNY | 28.82 | 28.85 | 28.36 | 28.42 | 28.42 | -0.57 (-1.97%) | 451,600 |
9 Mar 2023 | CNY | 28.89 | 29.05 | 28.72 | 28.99 | 28.99 | +0.11 (+0.38%) | 487,300 |
8 Mar 2023 | CNY | 28.53 | 28.88 | 28.4 | 28.88 | 28.88 | +0.36 (+1.26%) | 410,666 |
7 Mar 2023 | CNY | 29.22 | 29.41 | 28.4 | 28.52 | 28.52 | -0.78 (-2.66%) | 759,100 |
6 Mar 2023 | CNY | 28.99 | 29.33 | 28.83 | 29.3 | 29.3 | +0.43 (+1.49%) | 1,168,800 |
3 Mar 2023 | CNY | 28.88 | 28.99 | 28.64 | 28.87 | 28.87 | 0.0 (0.0%) | 626,200 |
2 Mar 2023 | CNY | 29 | 29.06 | 28.74 | 28.87 | 28.87 | -0.12 (-0.41%) | 576,400 |
1 Mar 2023 | CNY | 28.78 | 29.26 | 28.77 | 28.99 | 28.99 | +0.2 (+0.69%) | 672,700 |
28 Feb 2023 | CNY | 28.93 | 28.93 | 28.55 | 28.79 | 28.79 | +0.09 (+0.31%) | 484,500 |
27 Feb 2023 | CNY | 28.69 | 29.32 | 28.59 | 28.7 | 28.7 | -0.04 (-0.14%) | 723,052 |
24 Feb 2023 | CNY | 28.9 | 28.99 | 28.57 | 28.74 | 28.74 | -0.2 (-0.69%) | 487,031 |
23 Feb 2023 | CNY | 28.94 | 29.03 | 28.74 | 28.94 | 28.94 | -0.03 (-0.10%) | 720,452 |
22 Feb 2023 | CNY | 28.95 | 29.5 | 28.9 | 28.97 | 28.97 | +0.03 (+0.10%) | 856,350 |
21 Feb 2023 | CNY | 28.85 | 29.08 | 28.61 | 28.94 | 28.94 | +0.13 (+0.45%) | 752,844 |
20 Feb 2023 | CNY | 28.66 | 28.99 | 28.42 | 28.81 | 28.81 | +0.42 (+1.48%) | 899,024 |
17 Feb 2023 | CNY | 28.44 | 28.83 | 28.34 | 28.39 | 28.39 | -0.01 (-0.04%) | 798,900 |
16 Feb 2023 | CNY | 29.41 | 29.54 | 28.19 | 28.4 | 28.4 | -0.9 (-3.07%) | 1,212,435 |
15 Feb 2023 | CNY | 29.6 | 29.63 | 29.26 | 29.3 | 29.3 | -0.24 (-0.81%) | 1,048,600 |