Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2023 | CNY | 46.28 | 46.28 | 45.61 | 45.75 | 45.75 | -0.41 (-0.89%) | 570,940 |
27 Mar 2023 | CNY | 47.4 | 47.67 | 46.03 | 46.16 | 46.16 | -1.01 (-2.14%) | 1,344,129 |
24 Mar 2023 | CNY | 46.9 | 47.5 | 46.7 | 47.17 | 47.17 | +0.18 (+0.38%) | 537,582 |
23 Mar 2023 | CNY | 47.4 | 47.52 | 46.6 | 46.99 | 46.99 | -0.38 (-0.80%) | 613,317 |
22 Mar 2023 | CNY | 48 | 48.05 | 47.14 | 47.37 | 47.37 | -0.28 (-0.59%) | 682,227 |
21 Mar 2023 | CNY | 46.34 | 47.76 | 46 | 47.65 | 47.65 | +1.31 (+2.83%) | 907,520 |
20 Mar 2023 | CNY | 45.99 | 46.35 | 45.28 | 46.34 | 46.34 | +0.46 (+1.00%) | 686,316 |
17 Mar 2023 | CNY | 45.99 | 46.19 | 45.8 | 45.88 | 45.88 | +0.03 (+0.07%) | 676,336 |
16 Mar 2023 | CNY | 46.8 | 46.8 | 45.71 | 45.85 | 45.85 | -0.85 (-1.82%) | 522,116 |
15 Mar 2023 | CNY | 46.56 | 47.65 | 46.49 | 46.7 | 46.7 | +0.47 (+1.02%) | 722,480 |
14 Mar 2023 | CNY | 46.82 | 46.82 | 45.51 | 46.23 | 46.23 | -0.63 (-1.34%) | 721,553 |
13 Mar 2023 | CNY | 47.25 | 47.5 | 46.11 | 46.86 | 46.86 | -0.44 (-0.93%) | 775,365 |
10 Mar 2023 | CNY | 47.53 | 47.76 | 46.8 | 47.3 | 47.3 | -0.83 (-1.72%) | 753,858 |
9 Mar 2023 | CNY | 48.5 | 48.68 | 47.93 | 48.13 | 48.13 | -0.15 (-0.31%) | 646,082 |
8 Mar 2023 | CNY | 47.51 | 48.4 | 47.21 | 48.28 | 48.28 | +0.5 (+1.05%) | 857,738 |
7 Mar 2023 | CNY | 47.58 | 49.3 | 47.58 | 47.78 | 47.78 | -0.16 (-0.33%) | 1,750,443 |
6 Mar 2023 | CNY | 47.5 | 47.96 | 46.61 | 47.94 | 47.94 | +0.45 (+0.95%) | 1,901,656 |
3 Mar 2023 | CNY | 47.13 | 47.49 | 46.46 | 47.49 | 47.49 | +0.36 (+0.76%) | 2,044,921 |
2 Mar 2023 | CNY | 50.05 | 50.5 | 46.96 | 47.13 | 47.13 | -3.68 (-7.24%) | 4,454,833 |
1 Mar 2023 | CNY | 50.36 | 50.81 | 49.9 | 50.81 | 50.81 | +0.43 (+0.85%) | 1,070,133 |
28 Feb 2023 | CNY | 51 | 51.58 | 50.1 | 50.38 | 50.38 | -1.26 (-2.44%) | 1,524,575 |
27 Feb 2023 | CNY | 52.5 | 52.6 | 51.39 | 51.64 | 51.64 | -0.9 (-1.71%) | 651,997 |
24 Feb 2023 | CNY | 54.41 | 54.43 | 52.1 | 52.54 | 52.54 | -2.06 (-3.77%) | 1,399,049 |
23 Feb 2023 | CNY | 53.53 | 55.16 | 53.22 | 54.6 | 54.6 | +1.07 (+2.00%) | 1,480,623 |
22 Feb 2023 | CNY | 52.99 | 54.3 | 52.65 | 53.53 | 53.53 | +0.53 (+1%) | 1,275,082 |
21 Feb 2023 | CNY | 52.2 | 53.33 | 52.03 | 53 | 53 | +0.68 (+1.30%) | 1,083,405 |
20 Feb 2023 | CNY | 53.22 | 53.23 | 50.5 | 52.32 | 52.32 | +0.14 (+0.27%) | 1,168,823 |
17 Feb 2023 | CNY | 53.33 | 53.8 | 52 | 52.18 | 52.18 | -1.15 (-2.16%) | 1,055,442 |
16 Feb 2023 | CNY | 55.77 | 56.2 | 52.82 | 53.33 | 53.33 | -2.57 (-4.60%) | 1,793,844 |
15 Feb 2023 | CNY | 57.38 | 57.49 | 55.62 | 55.9 | 55.9 | -1.49 (-2.60%) | 1,277,871 |