Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 27.34 | 27.78 | 26.83 | 27.47 | 27.47 | +0.32 (+1.18%) | 687,950 |
6 Apr 2023 | CNY | 27.25 | 27.45 | 26.84 | 27.15 | 27.15 | -0.23 (-0.84%) | 698,000 |
4 Apr 2023 | CNY | 27.77 | 27.81 | 27 | 27.38 | 27.38 | -0.57 (-2.04%) | 1,121,800 |
3 Apr 2023 | CNY | 28.22 | 28.24 | 27.31 | 27.95 | 27.95 | -0.31 (-1.10%) | 1,334,900 |
31 Mar 2023 | CNY | 28.27 | 29 | 28.02 | 28.26 | 28.26 | -0.39 (-1.36%) | 1,438,900 |
30 Mar 2023 | CNY | 27.4 | 29.1 | 26.65 | 28.65 | 28.65 | +2.05 (+7.71%) | 2,657,000 |
29 Mar 2023 | CNY | 27.18 | 27.24 | 26.58 | 26.6 | 26.6 | -0.59 (-2.17%) | 1,092,383 |
28 Mar 2023 | CNY | 27.39 | 27.65 | 27.04 | 27.19 | 27.19 | -0.22 (-0.80%) | 530,942 |
27 Mar 2023 | CNY | 27.96 | 27.96 | 26.72 | 27.41 | 27.41 | -0.55 (-1.97%) | 1,249,766 |
24 Mar 2023 | CNY | 28.1 | 28.6 | 27.78 | 27.96 | 27.96 | -0.35 (-1.24%) | 986,800 |
23 Mar 2023 | CNY | 28.11 | 28.4 | 27.7 | 28.31 | 28.31 | +0.24 (+0.86%) | 1,043,600 |
22 Mar 2023 | CNY | 28.12 | 28.33 | 27.34 | 28.07 | 28.07 | +0.2 (+0.72%) | 1,143,500 |
21 Mar 2023 | CNY | 27.31 | 28.15 | 27 | 27.87 | 27.87 | +0.6 (+2.20%) | 1,163,001 |
20 Mar 2023 | CNY | 27.63 | 27.74 | 26.9 | 27.27 | 27.27 | -0.36 (-1.30%) | 1,186,700 |
17 Mar 2023 | CNY | 27.85 | 28.73 | 27.35 | 27.63 | 27.63 | +0.03 (+0.11%) | 1,027,783 |
16 Mar 2023 | CNY | 28.53 | 28.77 | 27.6 | 27.6 | 27.6 | -0.92 (-3.23%) | 1,868,700 |
15 Mar 2023 | CNY | 28.99 | 29.37 | 28.35 | 28.52 | 28.52 | -0.48 (-1.66%) | 1,177,600 |
14 Mar 2023 | CNY | 29.16 | 30.48 | 28.71 | 29 | 29 | -0.16 (-0.55%) | 1,866,442 |
13 Mar 2023 | CNY | 28.7 | 29.35 | 28.33 | 29.16 | 29.16 | +0.18 (+0.62%) | 869,300 |
10 Mar 2023 | CNY | 28.87 | 29.18 | 28.26 | 28.98 | 28.98 | -0.01 (-0.03%) | 942,700 |
9 Mar 2023 | CNY | 28.86 | 29.1 | 28.55 | 28.99 | 28.99 | +0.24 (+0.83%) | 589,400 |
8 Mar 2023 | CNY | 28.8 | 29.1 | 28.42 | 28.75 | 28.75 | -0.3 (-1.03%) | 693,300 |
7 Mar 2023 | CNY | 28.81 | 29.45 | 28.51 | 29.05 | 29.05 | -0.05 (-0.17%) | 1,037,800 |
6 Mar 2023 | CNY | 28.83 | 29.12 | 28.41 | 29.1 | 29.1 | +0.4 (+1.39%) | 864,783 |
3 Mar 2023 | CNY | 29.29 | 29.29 | 28.6 | 28.7 | 28.7 | -0.37 (-1.27%) | 1,135,383 |
2 Mar 2023 | CNY | 29.31 | 29.49 | 28.88 | 29.07 | 29.07 | -0.31 (-1.06%) | 996,800 |
1 Mar 2023 | CNY | 28.79 | 29.5 | 28.79 | 29.38 | 29.38 | +0.53 (+1.84%) | 1,816,200 |
28 Feb 2023 | CNY | 28.52 | 28.94 | 28.01 | 28.85 | 28.85 | +0.33 (+1.16%) | 2,439,275 |
27 Feb 2023 | CNY | 27.89 | 28.94 | 27.85 | 28.52 | 28.52 | +0.34 (+1.21%) | 2,026,700 |
24 Feb 2023 | CNY | 27.72 | 28.3 | 27.55 | 28.18 | 28.18 | +0.44 (+1.59%) | 2,528,100 |