Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 30.69 | 31.1 | 30.41 | 30.75 | 30.75 | -0.1 (-0.32%) | 4,036,719 |
6 Apr 2023 | CNY | 31.3 | 31.66 | 30.52 | 30.85 | 30.85 | -0.75 (-2.37%) | 4,218,766 |
4 Apr 2023 | CNY | 30.76 | 32.12 | 30.76 | 31.6 | 31.6 | +0.34 (+1.09%) | 10,549,163 |
3 Apr 2023 | CNY | 28.49 | 31.26 | 28.18 | 31.26 | 31.26 | +2.84 (+9.99%) | 14,037,691 |
31 Mar 2023 | CNY | 28.88 | 30.14 | 28.17 | 28.42 | 28.42 | -0.33 (-1.15%) | 4,989,822 |
30 Mar 2023 | CNY | 28.33 | 28.78 | 27.86 | 28.75 | 28.75 | +0.42 (+1.48%) | 2,987,000 |
29 Mar 2023 | CNY | 28.87 | 29.25 | 28.18 | 28.33 | 28.33 | -0.52 (-1.80%) | 2,854,023 |
28 Mar 2023 | CNY | 28.58 | 28.92 | 28.07 | 28.85 | 28.85 | +0.45 (+1.58%) | 3,375,800 |
27 Mar 2023 | CNY | 28.38 | 28.64 | 27.98 | 28.4 | 28.4 | -0.01 (-0.04%) | 2,626,400 |
24 Mar 2023 | CNY | 28.15 | 28.8 | 28.15 | 28.41 | 28.41 | +0.08 (+0.28%) | 2,227,990 |
23 Mar 2023 | CNY | 28.78 | 28.9 | 28.2 | 28.33 | 28.33 | -0.42 (-1.46%) | 2,225,699 |
22 Mar 2023 | CNY | 29.33 | 29.48 | 28.71 | 28.75 | 28.75 | -0.41 (-1.41%) | 1,688,695 |
21 Mar 2023 | CNY | 28.96 | 29.7 | 28.78 | 29.16 | 29.16 | +0.2 (+0.69%) | 2,868,772 |
20 Mar 2023 | CNY | 28.3 | 29.23 | 27.45 | 28.96 | 28.96 | +0.69 (+2.44%) | 7,138,198 |
17 Mar 2023 | CNY | 28.53 | 28.76 | 28 | 28.27 | 28.27 | -0.07 (-0.25%) | 3,781,815 |
16 Mar 2023 | CNY | 29.22 | 29.3 | 28.28 | 28.34 | 28.34 | -0.91 (-3.11%) | 4,249,181 |
15 Mar 2023 | CNY | 30.01 | 30.3 | 28.91 | 29.25 | 29.25 | -1.1 (-3.62%) | 3,596,129 |
14 Mar 2023 | CNY | 29.9 | 30.6 | 29.61 | 30.35 | 30.35 | +0.56 (+1.88%) | 4,079,366 |
13 Mar 2023 | CNY | 29.2 | 29.8 | 28.8 | 29.79 | 29.79 | +0.43 (+1.46%) | 2,720,396 |
10 Mar 2023 | CNY | 29.32 | 29.58 | 29.12 | 29.36 | 29.36 | -0.07 (-0.24%) | 2,717,500 |
9 Mar 2023 | CNY | 29.91 | 30.28 | 29.21 | 29.43 | 29.43 | -0.26 (-0.88%) | 3,082,545 |
8 Mar 2023 | CNY | 29.12 | 29.88 | 29.12 | 29.69 | 29.69 | +0.24 (+0.81%) | 2,349,800 |
7 Mar 2023 | CNY | 30 | 30.16 | 29.27 | 29.45 | 29.45 | -0.65 (-2.16%) | 3,350,135 |
6 Mar 2023 | CNY | 30.01 | 30.28 | 29.62 | 30.1 | 30.1 | +0.1 (+0.33%) | 3,281,458 |
3 Mar 2023 | CNY | 30.27 | 30.4 | 29.8 | 30 | 30 | -0.27 (-0.89%) | 2,850,800 |
2 Mar 2023 | CNY | 30.43 | 30.48 | 29.85 | 30.27 | 30.27 | -0.16 (-0.53%) | 3,487,377 |
1 Mar 2023 | CNY | 31.89 | 32.2 | 30.26 | 30.43 | 30.43 | -1.46 (-4.58%) | 6,104,803 |
28 Feb 2023 | CNY | 30.56 | 32.43 | 30.18 | 31.89 | 31.89 | +1.74 (+5.77%) | 7,197,006 |
27 Feb 2023 | CNY | 30.33 | 31.1 | 29.99 | 30.15 | 30.15 | -0.27 (-0.89%) | 4,864,700 |
24 Feb 2023 | CNY | 29.6 | 30.88 | 29.52 | 30.42 | 30.42 | +0.7 (+2.36%) | 3,722,022 |