Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2023 | CNY | 75.29 | 78.97 | 75.28 | 77.18 | 77.18 | +1.65 (+2.18%) | 1,089,237 |
29 Mar 2023 | CNY | 75 | 77.49 | 74 | 75.53 | 75.53 | +0.83 (+1.11%) | 908,055 |
28 Mar 2023 | CNY | 80 | 80.08 | 74.55 | 74.7 | 74.7 | -5.6 (-6.97%) | 1,399,681 |
27 Mar 2023 | CNY | 80 | 82.65 | 79.15 | 80.3 | 80.3 | -0.39 (-0.48%) | 1,034,503 |
24 Mar 2023 | CNY | 80.72 | 81.53 | 78.3 | 80.69 | 80.69 | -0.03 (-0.04%) | 1,175,831 |
23 Mar 2023 | CNY | 75.68 | 81.87 | 75.45 | 80.72 | 80.72 | +5.43 (+7.21%) | 2,296,650 |
22 Mar 2023 | CNY | 76.03 | 76.49 | 74.81 | 75.29 | 75.29 | -0.74 (-0.97%) | 661,576 |
21 Mar 2023 | CNY | 75.08 | 76.4 | 74.36 | 76.03 | 76.03 | +0.94 (+1.25%) | 417,650 |
20 Mar 2023 | CNY | 74.47 | 75.92 | 72.82 | 75.09 | 75.09 | +0.9 (+1.21%) | 808,901 |
17 Mar 2023 | CNY | 73.9 | 74.86 | 72.57 | 74.19 | 74.19 | +1.41 (+1.94%) | 440,516 |
16 Mar 2023 | CNY | 74 | 75.01 | 72.43 | 72.78 | 72.78 | -1.62 (-2.18%) | 526,481 |
15 Mar 2023 | CNY | 75.05 | 76.74 | 73.87 | 74.4 | 74.4 | -0.08 (-0.11%) | 934,366 |
14 Mar 2023 | CNY | 73.8 | 75.56 | 71.56 | 74.48 | 74.48 | +0.68 (+0.92%) | 1,020,474 |
13 Mar 2023 | CNY | 75 | 75.62 | 72.9 | 73.8 | 73.8 | -1.82 (-2.41%) | 905,744 |
10 Mar 2023 | CNY | 79.13 | 79.5 | 74 | 75.62 | 75.62 | -4.18 (-5.24%) | 2,559,019 |
9 Mar 2023 | CNY | 78.98 | 81.39 | 78.55 | 79.8 | 79.8 | +1.25 (+1.59%) | 1,263,604 |
8 Mar 2023 | CNY | 79.06 | 80.26 | 78.12 | 78.55 | 78.55 | -0.95 (-1.19%) | 721,156 |
7 Mar 2023 | CNY | 83 | 83.83 | 79.05 | 79.5 | 79.5 | -3.09 (-3.74%) | 1,146,151 |
6 Mar 2023 | CNY | 81.4 | 83.5 | 79.81 | 82.59 | 82.59 | +0.99 (+1.21%) | 840,524 |
3 Mar 2023 | CNY | 79.99 | 82.46 | 79.5 | 81.6 | 81.6 | +2.7 (+3.42%) | 1,207,944 |
2 Mar 2023 | CNY | 79.41 | 81.59 | 78.38 | 78.9 | 78.9 | -0.8 (-1.00%) | 696,683 |
1 Mar 2023 | CNY | 78.54 | 79.92 | 77.88 | 79.7 | 79.7 | +1.09 (+1.39%) | 352,177 |
28 Feb 2023 | CNY | 77.88 | 79.99 | 77.63 | 78.61 | 78.61 | +0.73 (+0.94%) | 423,308 |
27 Feb 2023 | CNY | 79.71 | 80.16 | 77 | 77.88 | 77.88 | -2.42 (-3.01%) | 1,102,305 |
24 Feb 2023 | CNY | 81.4 | 84 | 80.04 | 80.3 | 80.3 | -0.94 (-1.16%) | 862,485 |
23 Feb 2023 | CNY | 79.67 | 81.44 | 78.94 | 81.24 | 81.24 | +1.57 (+1.97%) | 610,398 |
22 Feb 2023 | CNY | 78.51 | 80.26 | 77.89 | 79.67 | 79.67 | +0.62 (+0.78%) | 567,688 |
21 Feb 2023 | CNY | 79.42 | 80.77 | 78.12 | 79.05 | 79.05 | -0.62 (-0.78%) | 358,769 |
20 Feb 2023 | CNY | 79.23 | 80.5 | 77.66 | 79.67 | 79.67 | +0.79 (+1.00%) | 468,368 |
17 Feb 2023 | CNY | 81.2 | 81.9 | 78.6 | 78.88 | 78.88 | -2.41 (-2.96%) | 795,413 |