Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2023 | CNY | 26.48 | 26.52 | 25.6 | 25.61 | 25.61 | -0.87 (-3.29%) | 768,382 |
3 Apr 2023 | CNY | 26.5 | 26.6 | 26.18 | 26.48 | 26.48 | +0.03 (+0.11%) | 551,600 |
31 Mar 2023 | CNY | 26.48 | 26.86 | 26.42 | 26.45 | 26.45 | -0.07 (-0.26%) | 522,700 |
30 Mar 2023 | CNY | 26.3 | 26.85 | 25.8 | 26.52 | 26.52 | +0.29 (+1.11%) | 731,900 |
29 Mar 2023 | CNY | 26.47 | 26.65 | 26 | 26.23 | 26.23 | +0.09 (+0.34%) | 764,219 |
28 Mar 2023 | CNY | 25.77 | 26.48 | 25.38 | 26.14 | 26.14 | +0.35 (+1.36%) | 1,292,427 |
27 Mar 2023 | CNY | 26.1 | 26.1 | 25.57 | 25.79 | 25.79 | -0.31 (-1.19%) | 706,995 |
24 Mar 2023 | CNY | 26.61 | 26.74 | 25.93 | 26.1 | 26.1 | -0.51 (-1.92%) | 843,194 |
23 Mar 2023 | CNY | 27.8 | 27.8 | 26.43 | 26.61 | 26.61 | -1.19 (-4.28%) | 1,540,527 |
22 Mar 2023 | CNY | 28.99 | 29.02 | 27.39 | 27.8 | 27.8 | -0.96 (-3.34%) | 1,121,300 |
21 Mar 2023 | CNY | 28.96 | 29.4 | 28.55 | 28.76 | 28.76 | -0.09 (-0.31%) | 875,781 |
20 Mar 2023 | CNY | 27.51 | 29.15 | 27.23 | 28.85 | 28.85 | +1.54 (+5.64%) | 1,685,900 |
17 Mar 2023 | CNY | 27.75 | 27.81 | 27.08 | 27.31 | 27.31 | -0.25 (-0.91%) | 756,340 |
16 Mar 2023 | CNY | 28.33 | 28.49 | 27.4 | 27.56 | 27.56 | -0.69 (-2.44%) | 993,200 |
15 Mar 2023 | CNY | 27.92 | 29.08 | 27.8 | 28.25 | 28.25 | +0.74 (+2.69%) | 1,153,700 |
14 Mar 2023 | CNY | 27.87 | 27.93 | 26.82 | 27.51 | 27.51 | -0.36 (-1.29%) | 1,477,356 |
13 Mar 2023 | CNY | 26.98 | 28.4 | 26.79 | 27.87 | 27.87 | +1.11 (+4.15%) | 3,238,057 |
10 Mar 2023 | CNY | 28.46 | 28.49 | 26.31 | 26.76 | 26.76 | -1.69 (-5.94%) | 3,382,834 |
9 Mar 2023 | CNY | 28.5 | 29.1 | 28.38 | 28.45 | 28.45 | -0.15 (-0.52%) | 717,167 |
8 Mar 2023 | CNY | 28.31 | 28.8 | 28.09 | 28.6 | 28.6 | +0.43 (+1.53%) | 469,685 |
7 Mar 2023 | CNY | 29.25 | 29.34 | 28.08 | 28.17 | 28.17 | -0.96 (-3.30%) | 1,385,900 |
6 Mar 2023 | CNY | 29.3 | 29.39 | 28.75 | 29.13 | 29.13 | -0.18 (-0.61%) | 1,066,735 |
3 Mar 2023 | CNY | 29.68 | 29.8 | 29.14 | 29.31 | 29.31 | -0.39 (-1.31%) | 758,900 |
2 Mar 2023 | CNY | 29.74 | 29.99 | 29.34 | 29.7 | 29.7 | -0.14 (-0.47%) | 806,600 |
1 Mar 2023 | CNY | 30.55 | 30.57 | 29.3 | 29.84 | 29.84 | -0.71 (-2.32%) | 1,253,200 |
28 Feb 2023 | CNY | 30.4 | 30.7 | 29.87 | 30.55 | 30.55 | +0.06 (+0.20%) | 972,500 |
27 Feb 2023 | CNY | 30.81 | 31.2 | 30.13 | 30.49 | 30.49 | -0.43 (-1.39%) | 920,069 |
24 Feb 2023 | CNY | 31.78 | 31.78 | 30.36 | 30.92 | 30.92 | -0.61 (-1.93%) | 789,000 |
23 Feb 2023 | CNY | 30.2 | 31.62 | 30.17 | 31.53 | 31.53 | +1.19 (+3.92%) | 1,130,740 |
22 Feb 2023 | CNY | 31.39 | 31.4 | 29.96 | 30.34 | 30.34 | -0.91 (-2.91%) | 852,300 |