Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 47.7 | 56.7 | 47.7 | 54.11 | 54.11 | +6.86 (+14.52%) | 12,597,986 |
6 Apr 2023 | CNY | 47.95 | 49.3 | 47.01 | 47.25 | 47.25 | -0.7 (-1.46%) | 3,247,688 |
4 Apr 2023 | CNY | 48.2 | 48.32 | 47.12 | 47.95 | 47.95 | -0.04 (-0.08%) | 1,994,347 |
3 Apr 2023 | CNY | 49.5 | 49.95 | 47.92 | 47.99 | 47.99 | -1.42 (-2.87%) | 2,317,508 |
31 Mar 2023 | CNY | 49.38 | 50.16 | 49.01 | 49.41 | 49.41 | +0.09 (+0.18%) | 1,328,012 |
30 Mar 2023 | CNY | 49 | 50.75 | 48.52 | 49.32 | 49.32 | +0.32 (+0.65%) | 1,925,916 |
29 Mar 2023 | CNY | 47.8 | 49.47 | 47.4 | 49 | 49 | +1.18 (+2.47%) | 1,439,811 |
28 Mar 2023 | CNY | 47.74 | 48.88 | 47.2 | 47.82 | 47.82 | +0.26 (+0.55%) | 1,035,501 |
27 Mar 2023 | CNY | 46.72 | 48.23 | 46.61 | 47.56 | 47.56 | -0.05 (-0.11%) | 1,516,970 |
24 Mar 2023 | CNY | 49.88 | 50.98 | 47.1 | 47.61 | 47.61 | -2.4 (-4.80%) | 2,769,670 |
23 Mar 2023 | CNY | 50.73 | 50.96 | 50 | 50.01 | 50.01 | -0.81 (-1.59%) | 955,736 |
22 Mar 2023 | CNY | 50.78 | 51.3 | 50.35 | 50.82 | 50.82 | +0.04 (+0.08%) | 743,133 |
21 Mar 2023 | CNY | 48.59 | 50.82 | 48.31 | 50.78 | 50.78 | +2.31 (+4.77%) | 1,860,515 |
20 Mar 2023 | CNY | 48.61 | 48.95 | 46.96 | 48.47 | 48.47 | -0.73 (-1.48%) | 2,422,477 |
17 Mar 2023 | CNY | 51.79 | 52.5 | 48.96 | 49.2 | 49.2 | -2.18 (-4.24%) | 2,740,882 |
16 Mar 2023 | CNY | 51.44 | 52.47 | 50.51 | 51.38 | 51.38 | -0.01 (-0.02%) | 1,605,092 |
15 Mar 2023 | CNY | 51.44 | 53.25 | 50.41 | 51.39 | 51.39 | +1.42 (+2.84%) | 2,656,826 |
14 Mar 2023 | CNY | 50.21 | 52.3 | 49.8 | 49.97 | 49.97 | 0.0 (0.0%) | 2,228,881 |
13 Mar 2023 | CNY | 49.99 | 50.59 | 49.11 | 49.97 | 49.97 | -0.22 (-0.44%) | 925,727 |
10 Mar 2023 | CNY | 50.49 | 50.72 | 49.5 | 50.19 | 50.19 | -0.36 (-0.71%) | 1,198,611 |
9 Mar 2023 | CNY | 49.1 | 50.88 | 48.64 | 50.55 | 50.55 | +1.76 (+3.61%) | 1,904,211 |
8 Mar 2023 | CNY | 48.8 | 49.45 | 48.22 | 48.79 | 48.79 | -0.01 (-0.02%) | 993,837 |
7 Mar 2023 | CNY | 50.36 | 50.56 | 48.78 | 48.8 | 48.8 | -1.56 (-3.10%) | 799,153 |
6 Mar 2023 | CNY | 49.55 | 50.97 | 49.12 | 50.36 | 50.36 | +0.43 (+0.86%) | 645,301 |
3 Mar 2023 | CNY | 50.27 | 50.85 | 49.76 | 49.93 | 49.93 | -0.47 (-0.93%) | 651,555 |
2 Mar 2023 | CNY | 50.93 | 51.6 | 49.99 | 50.4 | 50.4 | -0.89 (-1.74%) | 800,141 |
1 Mar 2023 | CNY | 51.5 | 51.58 | 50.6 | 51.29 | 51.29 | -0.29 (-0.56%) | 1,037,693 |
28 Feb 2023 | CNY | 50.3 | 51.69 | 49.46 | 51.58 | 51.58 | +0.96 (+1.90%) | 1,917,237 |
27 Feb 2023 | CNY | 49 | 50.72 | 48.51 | 50.62 | 50.62 | +1.68 (+3.43%) | 2,044,438 |
24 Feb 2023 | CNY | 48.56 | 49.09 | 48.4 | 48.94 | 48.94 | +0.39 (+0.80%) | 588,436 |