Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | CNY | 48.71 | 48.71 | 45.77 | 45.86 | 45.86 | -2.11 (-4.40%) | 668,959 |
7 Apr 2023 | CNY | 49 | 49 | 47.52 | 47.97 | 47.97 | -0.86 (-1.76%) | 586,508 |
6 Apr 2023 | CNY | 46.96 | 50.47 | 46.65 | 48.83 | 48.83 | +1.54 (+3.26%) | 1,113,834 |
4 Apr 2023 | CNY | 47.87 | 48.48 | 46.21 | 47.29 | 47.29 | -0.83 (-1.72%) | 1,013,235 |
3 Apr 2023 | CNY | 44.18 | 49.26 | 43.03 | 48.12 | 48.12 | +3.97 (+8.99%) | 1,559,274 |
31 Mar 2023 | CNY | 44.99 | 44.99 | 43.66 | 44.15 | 44.15 | -0.03 (-0.07%) | 251,525 |
30 Mar 2023 | CNY | 45.23 | 45.3 | 43.81 | 44.18 | 44.18 | -1.04 (-2.30%) | 261,389 |
29 Mar 2023 | CNY | 45.98 | 46.97 | 44.95 | 45.22 | 45.22 | -1 (-2.16%) | 353,878 |
28 Mar 2023 | CNY | 46.15 | 47.2 | 45.2 | 46.22 | 46.22 | +0.05 (+0.11%) | 405,234 |
27 Mar 2023 | CNY | 48.29 | 48.59 | 45.85 | 46.17 | 46.17 | -1.41 (-2.96%) | 722,694 |
24 Mar 2023 | CNY | 46 | 48.99 | 45.47 | 47.58 | 47.58 | +1.78 (+3.89%) | 1,076,162 |
23 Mar 2023 | CNY | 45.48 | 45.9 | 44.22 | 45.8 | 45.8 | +0.12 (+0.26%) | 566,097 |
22 Mar 2023 | CNY | 44.71 | 46.47 | 44.71 | 45.68 | 45.68 | +1.42 (+3.21%) | 650,786 |
21 Mar 2023 | CNY | 41.92 | 44.86 | 41.92 | 44.26 | 44.26 | +2.4 (+5.73%) | 626,944 |
20 Mar 2023 | CNY | 41.94 | 42.79 | 40.35 | 41.86 | 41.86 | -0.03 (-0.07%) | 402,161 |
17 Mar 2023 | CNY | 42.98 | 42.98 | 41.4 | 41.89 | 41.89 | -0.82 (-1.92%) | 382,174 |
16 Mar 2023 | CNY | 43.96 | 44.4 | 42.71 | 42.71 | 42.71 | -1.53 (-3.46%) | 236,801 |
15 Mar 2023 | CNY | 43.92 | 45.7 | 43.9 | 44.24 | 44.24 | +0.32 (+0.73%) | 281,799 |
14 Mar 2023 | CNY | 43.33 | 46.17 | 43.33 | 43.92 | 43.92 | +0.52 (+1.20%) | 625,091 |
13 Mar 2023 | CNY | 44.22 | 44.52 | 42.6 | 43.4 | 43.4 | -1.1 (-2.47%) | 385,656 |
10 Mar 2023 | CNY | 44.55 | 45.9 | 44.32 | 44.5 | 44.5 | -0.5 (-1.11%) | 206,289 |
9 Mar 2023 | CNY | 44.1 | 45.66 | 44.1 | 45 | 45 | +0.4 (+0.90%) | 300,041 |
8 Mar 2023 | CNY | 44.07 | 45.9 | 44 | 44.6 | 44.6 | +0.27 (+0.61%) | 269,630 |
7 Mar 2023 | CNY | 46.24 | 46.42 | 44.06 | 44.33 | 44.33 | -2.07 (-4.46%) | 524,049 |
6 Mar 2023 | CNY | 45.9 | 47.85 | 45.68 | 46.4 | 46.4 | +0.47 (+1.02%) | 555,589 |
3 Mar 2023 | CNY | 46.67 | 46.67 | 45.53 | 45.93 | 45.93 | -0.69 (-1.48%) | 408,587 |
2 Mar 2023 | CNY | 45.6 | 49 | 45.18 | 46.62 | 46.62 | +1.44 (+3.19%) | 868,365 |
1 Mar 2023 | CNY | 44.6 | 45.51 | 44.4 | 45.18 | 45.18 | +0.84 (+1.89%) | 417,551 |
28 Feb 2023 | CNY | 45.46 | 45.87 | 43.91 | 44.34 | 44.34 | -1.55 (-3.38%) | 539,771 |
27 Feb 2023 | CNY | 46.17 | 46.85 | 45.36 | 45.89 | 45.89 | -0.71 (-1.52%) | 353,177 |