Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 27.19 | 29.12 | 27.19 | 28.88 | 28.88 | +1.73 (+6.37%) | 2,097,056 |
6 Apr 2023 | CNY | 27.35 | 27.84 | 26.79 | 27.15 | 27.15 | -0.36 (-1.31%) | 1,588,477 |
4 Apr 2023 | CNY | 26.78 | 27.77 | 26.53 | 27.51 | 27.51 | +0.84 (+3.15%) | 2,218,291 |
3 Apr 2023 | CNY | 27.04 | 27.8 | 26.62 | 26.67 | 26.67 | -0.37 (-1.37%) | 2,213,030 |
31 Mar 2023 | CNY | 26.55 | 27.27 | 26.14 | 27.04 | 27.04 | +0.66 (+2.50%) | 2,053,114 |
30 Mar 2023 | CNY | 25.52 | 26.5 | 25.21 | 26.38 | 26.38 | +0.79 (+3.09%) | 2,342,490 |
29 Mar 2023 | CNY | 25.1 | 25.82 | 24.8 | 25.59 | 25.59 | +0.4 (+1.59%) | 2,429,977 |
28 Mar 2023 | CNY | 24.67 | 26 | 24.57 | 25.19 | 25.19 | +0.52 (+2.11%) | 2,634,653 |
27 Mar 2023 | CNY | 24.61 | 25.47 | 24.01 | 24.67 | 24.67 | +0.07 (+0.28%) | 2,618,330 |
24 Mar 2023 | CNY | 25.13 | 25.5 | 24.41 | 24.6 | 24.6 | -0.22 (-0.89%) | 2,402,052 |
23 Mar 2023 | CNY | 25 | 25.78 | 24.59 | 24.82 | 24.82 | -0.18 (-0.72%) | 3,517,170 |
22 Mar 2023 | CNY | 26.53 | 26.7 | 24.8 | 25 | 25 | -1.46 (-5.52%) | 5,301,189 |
21 Mar 2023 | CNY | 26.49 | 26.68 | 25.94 | 26.46 | 26.46 | +0.2 (+0.76%) | 2,943,146 |
20 Mar 2023 | CNY | 27.53 | 27.95 | 26.17 | 26.26 | 26.26 | -1.22 (-4.44%) | 1,863,442 |
17 Mar 2023 | CNY | 27.4 | 27.92 | 27.15 | 27.48 | 27.48 | -0.02 (-0.07%) | 1,471,101 |
16 Mar 2023 | CNY | 26.98 | 28.31 | 26.68 | 27.5 | 27.5 | +0.6 (+2.23%) | 3,116,013 |
15 Mar 2023 | CNY | 27.26 | 27.35 | 26.58 | 26.9 | 26.9 | +0.04 (+0.15%) | 1,383,501 |
14 Mar 2023 | CNY | 27.37 | 27.68 | 26.74 | 26.86 | 26.86 | -0.66 (-2.40%) | 1,218,991 |
13 Mar 2023 | CNY | 27.6 | 27.75 | 27.02 | 27.52 | 27.52 | -0.27 (-0.97%) | 1,741,616 |
10 Mar 2023 | CNY | 27.38 | 27.93 | 26.95 | 27.79 | 27.79 | +0.2 (+0.72%) | 2,486,433 |
9 Mar 2023 | CNY | 26.9 | 28.39 | 26.6 | 27.59 | 27.59 | +1.01 (+3.80%) | 3,454,540 |
8 Mar 2023 | CNY | 25.96 | 27.6 | 25.73 | 26.58 | 26.58 | +0.64 (+2.47%) | 3,574,195 |
7 Mar 2023 | CNY | 26.13 | 26.67 | 25.4 | 25.94 | 25.94 | +0.04 (+0.15%) | 3,384,896 |
6 Mar 2023 | CNY | 25.93 | 26.26 | 25.29 | 25.9 | 25.9 | -0.04 (-0.15%) | 4,542,834 |
3 Mar 2023 | CNY | 26.62 | 26.78 | 25.8 | 25.94 | 25.94 | -0.68 (-2.55%) | 4,447,493 |
2 Mar 2023 | CNY | 27.31 | 27.75 | 26.3 | 26.62 | 26.62 | -1.08 (-3.90%) | 5,328,167 |
1 Mar 2023 | CNY | 27.5 | 27.92 | 26.33 | 27.7 | 27.7 | -0.15 (-0.54%) | 5,263,895 |
28 Feb 2023 | CNY | 26.48 | 27.88 | 26.18 | 27.85 | 27.85 | +1.28 (+4.82%) | 4,251,989 |
27 Feb 2023 | CNY | 25.29 | 26.8 | 25.21 | 26.57 | 26.57 | +1.43 (+5.69%) | 6,293,911 |
24 Feb 2023 | CNY | 25.74 | 25.95 | 24.9 | 25.14 | 25.14 | -0.47 (-1.84%) | 3,222,769 |