Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2023 | CNY | 28.41 | 28.53 | 27.6 | 27.78 | 27.78 | -0.61 (-2.15%) | 1,471,300 |
23 Mar 2023 | CNY | 28.71 | 29.04 | 28.21 | 28.39 | 28.39 | -0.5 (-1.73%) | 877,500 |
22 Mar 2023 | CNY | 28.66 | 29.05 | 28.4 | 28.89 | 28.89 | +0.23 (+0.80%) | 1,071,400 |
21 Mar 2023 | CNY | 28.88 | 29.12 | 28.51 | 28.66 | 28.66 | -0.31 (-1.07%) | 1,297,100 |
20 Mar 2023 | CNY | 29.45 | 29.75 | 28.81 | 28.97 | 28.97 | -0.76 (-2.56%) | 2,252,883 |
17 Mar 2023 | CNY | 28.19 | 30.23 | 28.01 | 29.73 | 29.73 | +1.52 (+5.39%) | 4,065,413 |
16 Mar 2023 | CNY | 27.47 | 28.59 | 27.37 | 28.21 | 28.21 | +0.55 (+1.99%) | 2,160,913 |
15 Mar 2023 | CNY | 27.1 | 27.75 | 26.8 | 27.66 | 27.66 | +0.56 (+2.07%) | 1,881,455 |
14 Mar 2023 | CNY | 27.41 | 27.7 | 26.83 | 27.1 | 27.1 | -0.34 (-1.24%) | 2,011,339 |
13 Mar 2023 | CNY | 27.04 | 27.81 | 26.77 | 27.44 | 27.44 | +0.51 (+1.89%) | 1,760,993 |
10 Mar 2023 | CNY | 27.51 | 27.51 | 26.8 | 26.93 | 26.93 | -0.67 (-2.43%) | 1,587,562 |
9 Mar 2023 | CNY | 27.4 | 27.97 | 27.11 | 27.6 | 27.6 | +0.1 (+0.36%) | 1,429,900 |
8 Mar 2023 | CNY | 26.84 | 27.79 | 26.6 | 27.5 | 27.5 | +0.6 (+2.23%) | 1,914,550 |
7 Mar 2023 | CNY | 26.79 | 27.46 | 26.68 | 26.9 | 26.9 | +0.03 (+0.11%) | 1,853,185 |
6 Mar 2023 | CNY | 26.13 | 27.05 | 25.78 | 26.87 | 26.87 | +1 (+3.87%) | 1,775,100 |
3 Mar 2023 | CNY | 26.07 | 26.34 | 25.71 | 25.87 | 25.87 | -0.31 (-1.18%) | 1,119,800 |
2 Mar 2023 | CNY | 25.73 | 26.2 | 25.3 | 26.18 | 26.18 | +0.31 (+1.20%) | 2,307,016 |
1 Mar 2023 | CNY | 25.64 | 26.26 | 25.35 | 25.87 | 25.87 | +0.29 (+1.13%) | 1,635,387 |
28 Feb 2023 | CNY | 25.39 | 26.6 | 25.21 | 25.58 | 25.58 | +0.23 (+0.91%) | 1,147,300 |
27 Feb 2023 | CNY | 25.78 | 25.87 | 25.23 | 25.35 | 25.35 | -0.52 (-2.01%) | 1,264,300 |
24 Feb 2023 | CNY | 26.56 | 26.56 | 25.7 | 25.87 | 25.87 | -0.43 (-1.63%) | 1,409,600 |
23 Feb 2023 | CNY | 25.68 | 26.91 | 25.21 | 26.3 | 26.3 | +0.72 (+2.81%) | 3,137,454 |
22 Feb 2023 | CNY | 25.44 | 25.59 | 25.26 | 25.58 | 25.58 | +0.09 (+0.35%) | 533,200 |
21 Feb 2023 | CNY | 25.08 | 25.64 | 25.08 | 25.49 | 25.49 | +0.13 (+0.51%) | 970,800 |
20 Feb 2023 | CNY | 24.49 | 25.39 | 24.18 | 25.36 | 25.36 | +0.84 (+3.43%) | 1,333,700 |
17 Feb 2023 | CNY | 24.61 | 24.86 | 24.51 | 24.52 | 24.52 | -0.04 (-0.16%) | 1,186,100 |
16 Feb 2023 | CNY | 25.38 | 25.49 | 24.4 | 24.56 | 24.56 | -0.79 (-3.12%) | 1,381,118 |
15 Feb 2023 | CNY | 25.57 | 25.88 | 25.3 | 25.35 | 25.35 | -0.12 (-0.47%) | 1,423,318 |
14 Feb 2023 | CNY | 25.48 | 25.59 | 25.08 | 25.47 | 25.47 | -0.13 (-0.51%) | 1,899,440 |
13 Feb 2023 | CNY | 24.95 | 25.65 | 24.79 | 25.6 | 25.6 | +0.76 (+3.06%) | 1,100,600 |