Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2023 | CNY | 31.54 | 33.5 | 31.54 | 32.78 | 32.78 | +1.22 (+3.87%) | 13,862,930 |
13 Apr 2023 | CNY | 30.83 | 31.68 | 30.74 | 31.56 | 31.56 | +0.75 (+2.43%) | 9,440,820 |
12 Apr 2023 | CNY | 30.79 | 31.11 | 30.58 | 30.81 | 30.81 | -0.08 (-0.26%) | 3,482,100 |
11 Apr 2023 | CNY | 31.34 | 31.34 | 30.61 | 30.89 | 30.89 | -0.39 (-1.25%) | 4,646,650 |
10 Apr 2023 | CNY | 31.67 | 32.08 | 31.2 | 31.28 | 31.28 | -0.37 (-1.17%) | 6,039,100 |
7 Apr 2023 | CNY | 31.68 | 31.95 | 31.26 | 31.65 | 31.65 | +0.02 (+0.06%) | 7,731,890 |
6 Apr 2023 | CNY | 30.4 | 32.32 | 30.35 | 31.63 | 31.63 | +1.04 (+3.40%) | 9,648,780 |
4 Apr 2023 | CNY | 31.15 | 31.42 | 30.33 | 30.59 | 30.59 | -0.63 (-2.02%) | 6,324,490 |
3 Apr 2023 | CNY | 30.92 | 31.45 | 30.67 | 31.22 | 31.22 | +0.3 (+0.97%) | 6,114,260 |
31 Mar 2023 | CNY | 30.95 | 31.1 | 30.5 | 30.92 | 30.92 | +0.05 (+0.16%) | 6,143,810 |
30 Mar 2023 | CNY | 30.83 | 31.02 | 30.55 | 30.87 | 30.87 | +0.02 (+0.06%) | 4,295,600 |
29 Mar 2023 | CNY | 31.63 | 31.67 | 30.67 | 30.85 | 30.85 | -0.66 (-2.09%) | 7,234,510 |
28 Mar 2023 | CNY | 32.4 | 32.42 | 31.39 | 31.51 | 31.51 | -0.95 (-2.93%) | 4,858,990 |
27 Mar 2023 | CNY | 32.82 | 32.96 | 32.28 | 32.46 | 32.46 | -0.38 (-1.16%) | 4,207,050 |
24 Mar 2023 | CNY | 33.2 | 33.38 | 32.38 | 32.84 | 32.84 | -0.48 (-1.44%) | 5,478,580 |
23 Mar 2023 | CNY | 33 | 33.66 | 32.94 | 33.32 | 33.32 | +0.02 (+0.06%) | 4,477,520 |
22 Mar 2023 | CNY | 32.91 | 33.93 | 32.87 | 33.3 | 33.3 | -0.1 (-0.30%) | 5,846,950 |
21 Mar 2023 | CNY | 33.03 | 33.44 | 32.16 | 33.4 | 33.4 | +0.66 (+2.02%) | 9,018,260 |
20 Mar 2023 | CNY | 34.63 | 34.63 | 32.31 | 32.74 | 32.74 | -1.9 (-5.48%) | 11,898,600 |
17 Mar 2023 | CNY | 35.44 | 35.65 | 34.41 | 34.64 | 34.64 | -0.69 (-1.95%) | 8,714,690 |
16 Mar 2023 | CNY | 35.23 | 35.95 | 35.17 | 35.33 | 35.33 | -0.16 (-0.45%) | 9,506,090 |
15 Mar 2023 | CNY | 36.66 | 36.66 | 35.33 | 35.49 | 35.49 | -0.81 (-2.23%) | 7,427,760 |
14 Mar 2023 | CNY | 36.56 | 36.95 | 36.14 | 36.3 | 36.3 | -0.28 (-0.77%) | 7,276,530 |
13 Mar 2023 | CNY | 35.84 | 36.8 | 35.53 | 36.58 | 36.58 | +0.73 (+2.04%) | 7,583,380 |
10 Mar 2023 | CNY | 35.95 | 35.99 | 35.42 | 35.85 | 35.85 | -0.31 (-0.86%) | 6,548,530 |
9 Mar 2023 | CNY | 36.18 | 36.66 | 35.63 | 36.16 | 36.16 | +0.12 (+0.33%) | 6,555,220 |
8 Mar 2023 | CNY | 34.94 | 36.18 | 34.89 | 36.04 | 36.04 | +1.01 (+2.88%) | 7,781,010 |
7 Mar 2023 | CNY | 35.55 | 35.96 | 35.01 | 35.03 | 35.03 | -0.56 (-1.57%) | 7,228,920 |
6 Mar 2023 | CNY | 34.15 | 35.97 | 34.15 | 35.59 | 35.59 | +1.61 (+4.74%) | 13,214,920 |
3 Mar 2023 | CNY | 34.4 | 34.4 | 33.83 | 33.98 | 33.98 | -0.26 (-0.76%) | 3,056,400 |