Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 28.01 | 28.28 | 27.56 | 27.86 | 27.86 | -0.23 (-0.82%) | 631,260 |
4 Apr 2023 | CNY | 28.39 | 28.39 | 28 | 28.09 | 28.09 | -0.32 (-1.13%) | 508,815 |
3 Apr 2023 | CNY | 28.97 | 29.17 | 28.3 | 28.41 | 28.41 | -0.23 (-0.80%) | 734,540 |
31 Mar 2023 | CNY | 28.44 | 28.95 | 28.44 | 28.64 | 28.64 | +0.25 (+0.88%) | 465,130 |
30 Mar 2023 | CNY | 28.81 | 29.06 | 28.23 | 28.39 | 28.39 | -0.42 (-1.46%) | 494,106 |
29 Mar 2023 | CNY | 28.65 | 29.2 | 28.65 | 28.81 | 28.81 | -0.04 (-0.14%) | 490,630 |
28 Mar 2023 | CNY | 28.53 | 29.18 | 28.3 | 28.85 | 28.85 | +0.33 (+1.16%) | 865,240 |
27 Mar 2023 | CNY | 28.53 | 28.58 | 28.2 | 28.52 | 28.52 | +0.05 (+0.18%) | 450,445 |
24 Mar 2023 | CNY | 28.29 | 28.53 | 28.23 | 28.47 | 28.47 | +0.16 (+0.57%) | 475,305 |
23 Mar 2023 | CNY | 28.35 | 28.5 | 27.99 | 28.31 | 28.31 | -0.04 (-0.14%) | 618,455 |
22 Mar 2023 | CNY | 27.9 | 28.35 | 27.9 | 28.35 | 28.35 | +0.5 (+1.80%) | 497,675 |
21 Mar 2023 | CNY | 27.63 | 27.9 | 27.51 | 27.85 | 27.85 | +0.22 (+0.80%) | 393,840 |
20 Mar 2023 | CNY | 28 | 28.03 | 27.26 | 27.63 | 27.63 | -0.4 (-1.43%) | 614,802 |
17 Mar 2023 | CNY | 28.09 | 28.42 | 27.97 | 28.03 | 28.03 | +0.06 (+0.21%) | 627,745 |
16 Mar 2023 | CNY | 28.08 | 28.4 | 27.84 | 27.97 | 27.97 | -0.08 (-0.29%) | 530,300 |
15 Mar 2023 | CNY | 27.97 | 28.7 | 27.97 | 28.05 | 28.05 | +0.28 (+1.01%) | 723,994 |
14 Mar 2023 | CNY | 28.39 | 28.73 | 27.6 | 27.77 | 27.77 | -0.71 (-2.49%) | 635,769 |
13 Mar 2023 | CNY | 28.44 | 28.67 | 28.3 | 28.48 | 28.48 | +0.05 (+0.18%) | 497,432 |
10 Mar 2023 | CNY | 28.77 | 29.06 | 28.42 | 28.43 | 28.43 | -0.47 (-1.63%) | 600,300 |
9 Mar 2023 | CNY | 28.55 | 29.16 | 28.44 | 28.9 | 28.9 | +0.47 (+1.65%) | 691,240 |
8 Mar 2023 | CNY | 28.4 | 28.56 | 28.27 | 28.43 | 28.43 | +0.1 (+0.35%) | 472,129 |
7 Mar 2023 | CNY | 29.12 | 29.12 | 28.32 | 28.33 | 28.33 | -0.65 (-2.24%) | 699,597 |
6 Mar 2023 | CNY | 28.77 | 29.27 | 28.6 | 28.98 | 28.98 | +0.33 (+1.15%) | 870,402 |
3 Mar 2023 | CNY | 29.08 | 29.2 | 28.45 | 28.65 | 28.65 | -0.31 (-1.07%) | 863,248 |
2 Mar 2023 | CNY | 29.31 | 29.56 | 28.94 | 28.96 | 28.96 | -0.5 (-1.70%) | 763,290 |
1 Mar 2023 | CNY | 29.41 | 29.52 | 29.2 | 29.46 | 29.46 | +0.05 (+0.17%) | 772,280 |
28 Feb 2023 | CNY | 29.7 | 29.7 | 29.1 | 29.41 | 29.41 | -0.14 (-0.47%) | 854,080 |
27 Feb 2023 | CNY | 29.8 | 30.08 | 29.23 | 29.55 | 29.55 | -0.31 (-1.04%) | 1,021,960 |
24 Feb 2023 | CNY | 30 | 30.1 | 29.47 | 29.86 | 29.86 | -0.09 (-0.30%) | 876,040 |
23 Feb 2023 | CNY | 30.05 | 30.3 | 29.6 | 29.95 | 29.95 | -0.54 (-1.77%) | 2,035,850 |