Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 29.58 | 31.79 | 29.58 | 30.9 | 30.9 | +1.02 (+3.41%) | 3,564,244 |
6 Apr 2023 | CNY | 30.1 | 30.87 | 29.21 | 29.88 | 29.88 | -0.26 (-0.86%) | 1,961,366 |
4 Apr 2023 | CNY | 30.52 | 31.06 | 29.57 | 30.14 | 30.14 | -0.08 (-0.26%) | 2,634,167 |
3 Apr 2023 | CNY | 28.71 | 30.55 | 28 | 30.22 | 30.22 | +1.51 (+5.26%) | 2,977,436 |
31 Mar 2023 | CNY | 29.01 | 29.45 | 28.1 | 28.71 | 28.71 | -0.36 (-1.24%) | 1,794,038 |
30 Mar 2023 | CNY | 28.62 | 29.26 | 28.02 | 29.07 | 29.07 | +0.91 (+3.23%) | 1,801,328 |
29 Mar 2023 | CNY | 29.13 | 29.49 | 27.6 | 28.16 | 28.16 | -1.2 (-4.09%) | 3,040,728 |
28 Mar 2023 | CNY | 28.99 | 31.1 | 28.85 | 29.36 | 29.36 | +0.34 (+1.17%) | 3,656,127 |
27 Mar 2023 | CNY | 27.4 | 30.94 | 27.4 | 29.02 | 29.02 | +1.34 (+4.84%) | 3,758,136 |
24 Mar 2023 | CNY | 28.06 | 28.7 | 27.6 | 27.68 | 27.68 | -0.38 (-1.35%) | 1,720,079 |
23 Mar 2023 | CNY | 28.78 | 28.78 | 27.68 | 28.06 | 28.06 | -0.56 (-1.96%) | 1,895,978 |
22 Mar 2023 | CNY | 29.45 | 30.11 | 28.45 | 28.62 | 28.62 | -0.49 (-1.68%) | 1,414,486 |
21 Mar 2023 | CNY | 28.05 | 29.39 | 28.05 | 29.11 | 29.11 | +0.81 (+2.86%) | 1,280,453 |
20 Mar 2023 | CNY | 27.89 | 29.38 | 27.3 | 28.3 | 28.3 | +0.6 (+2.17%) | 2,900,909 |
17 Mar 2023 | CNY | 28.93 | 29.69 | 27.46 | 27.7 | 27.7 | -1.28 (-4.42%) | 3,177,822 |
16 Mar 2023 | CNY | 29.82 | 30.3 | 28.62 | 28.98 | 28.98 | -0.6 (-2.03%) | 1,572,949 |
15 Mar 2023 | CNY | 30.6 | 31.52 | 29.12 | 29.58 | 29.58 | -1.01 (-3.30%) | 1,945,456 |
14 Mar 2023 | CNY | 31.96 | 32.12 | 29.98 | 30.59 | 30.59 | -1.24 (-3.90%) | 1,651,570 |
13 Mar 2023 | CNY | 31.85 | 32.4 | 28.43 | 31.83 | 31.83 | -0.04 (-0.13%) | 5,366,084 |
10 Mar 2023 | CNY | 31.51 | 32.48 | 31.1 | 31.87 | 31.87 | +0.14 (+0.44%) | 1,393,720 |
9 Mar 2023 | CNY | 31.57 | 32.47 | 31.04 | 31.73 | 31.73 | +0.06 (+0.19%) | 1,538,433 |
8 Mar 2023 | CNY | 32.3 | 32.58 | 31.41 | 31.67 | 31.67 | -0.88 (-2.70%) | 1,378,388 |
7 Mar 2023 | CNY | 32.29 | 33.63 | 32 | 32.55 | 32.55 | +0.26 (+0.81%) | 2,414,359 |
6 Mar 2023 | CNY | 30.35 | 32.38 | 30.04 | 32.29 | 32.29 | +1.94 (+6.39%) | 2,097,503 |
3 Mar 2023 | CNY | 30.71 | 31.49 | 30.02 | 30.35 | 30.35 | -0.35 (-1.14%) | 1,065,723 |
2 Mar 2023 | CNY | 31.07 | 31.49 | 30.7 | 30.7 | 30.7 | -0.52 (-1.67%) | 652,577 |
1 Mar 2023 | CNY | 31.5 | 31.99 | 30.6 | 31.22 | 31.22 | -0.28 (-0.89%) | 1,105,903 |
28 Feb 2023 | CNY | 31.02 | 31.71 | 30.9 | 31.5 | 31.5 | +0.66 (+2.14%) | 1,037,561 |
27 Feb 2023 | CNY | 31.05 | 31.75 | 30.66 | 30.84 | 30.84 | -0.69 (-2.19%) | 841,792 |
24 Feb 2023 | CNY | 32.13 | 32.13 | 31.08 | 31.53 | 31.53 | -0.28 (-0.88%) | 1,150,279 |