Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2023 | CNY | 39 | 39.35 | 37.8 | 38.55 | 38.55 | -0.8 (-2.03%) | 2,507,572 |
27 Mar 2023 | CNY | 38.3 | 40.18 | 37.65 | 39.35 | 39.35 | +0.66 (+1.71%) | 4,389,389 |
24 Mar 2023 | CNY | 36.3 | 40.98 | 36.3 | 38.69 | 38.69 | +3.27 (+9.23%) | 6,176,193 |
23 Mar 2023 | CNY | 35.14 | 35.52 | 34.8 | 35.42 | 35.42 | +0.2 (+0.57%) | 1,472,409 |
22 Mar 2023 | CNY | 35.12 | 35.6 | 34.4 | 35.22 | 35.22 | +0.31 (+0.89%) | 1,883,001 |
21 Mar 2023 | CNY | 34.28 | 35.5 | 34.05 | 34.91 | 34.91 | +0.25 (+0.72%) | 1,636,902 |
20 Mar 2023 | CNY | 33.71 | 35.19 | 33.24 | 34.66 | 34.66 | +0.79 (+2.33%) | 2,618,016 |
17 Mar 2023 | CNY | 32.78 | 33.92 | 32.62 | 33.87 | 33.87 | +1.31 (+4.02%) | 1,888,195 |
16 Mar 2023 | CNY | 33.07 | 33.88 | 32.44 | 32.56 | 32.56 | -0.62 (-1.87%) | 1,195,852 |
15 Mar 2023 | CNY | 32.19 | 34.06 | 32.19 | 33.18 | 33.18 | +1.19 (+3.72%) | 2,156,737 |
14 Mar 2023 | CNY | 31.45 | 32.31 | 31.11 | 31.99 | 31.99 | -0.03 (-0.09%) | 798,634 |
13 Mar 2023 | CNY | 31.66 | 32.2 | 31.3 | 32.02 | 32.02 | +0.3 (+0.95%) | 749,955 |
10 Mar 2023 | CNY | 32.3 | 32.36 | 31.66 | 31.72 | 31.72 | -0.51 (-1.58%) | 818,523 |
9 Mar 2023 | CNY | 32.12 | 33.32 | 31.96 | 32.23 | 32.23 | +0.33 (+1.03%) | 1,102,929 |
8 Mar 2023 | CNY | 31.6 | 32.12 | 31.51 | 31.9 | 31.9 | +0.11 (+0.35%) | 694,954 |
7 Mar 2023 | CNY | 33.32 | 33.64 | 31.7 | 31.79 | 31.79 | -1.7 (-5.08%) | 1,045,921 |
6 Mar 2023 | CNY | 32.12 | 34.18 | 32.05 | 33.49 | 33.49 | +1.45 (+4.53%) | 1,301,546 |
3 Mar 2023 | CNY | 32.3 | 32.69 | 31.85 | 32.04 | 32.04 | -0.22 (-0.68%) | 689,090 |
2 Mar 2023 | CNY | 32.87 | 33.2 | 32.25 | 32.26 | 32.26 | -0.52 (-1.59%) | 831,414 |
1 Mar 2023 | CNY | 32.65 | 32.86 | 32.21 | 32.78 | 32.78 | +0.35 (+1.08%) | 799,825 |
28 Feb 2023 | CNY | 32.3 | 33.06 | 32.11 | 32.43 | 32.43 | -0.17 (-0.52%) | 539,408 |
27 Feb 2023 | CNY | 33.48 | 33.48 | 32.51 | 32.6 | 32.6 | -0.7 (-2.10%) | 564,591 |
24 Feb 2023 | CNY | 33 | 33.48 | 32.61 | 33.3 | 33.3 | +0.42 (+1.28%) | 920,502 |
23 Feb 2023 | CNY | 33.39 | 33.59 | 32.62 | 32.88 | 32.88 | -0.39 (-1.17%) | 902,036 |
22 Feb 2023 | CNY | 33.5 | 33.63 | 32.9 | 33.27 | 33.27 | -0.08 (-0.24%) | 607,890 |
21 Feb 2023 | CNY | 34.43 | 34.43 | 32.96 | 33.35 | 33.35 | -0.63 (-1.85%) | 1,042,163 |
20 Feb 2023 | CNY | 32.74 | 34.17 | 32.53 | 33.98 | 33.98 | +1.31 (+4.01%) | 1,565,470 |
17 Feb 2023 | CNY | 33.2 | 33.8 | 32.55 | 32.67 | 32.67 | -0.45 (-1.36%) | 1,860,743 |
16 Feb 2023 | CNY | 34.19 | 34.67 | 32.98 | 33.12 | 33.12 | -1.41 (-4.08%) | 1,531,445 |
15 Feb 2023 | CNY | 34.26 | 35.13 | 34.25 | 34.53 | 34.53 | +0.06 (+0.17%) | 1,325,487 |