Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 42.65 | 43.1 | 40.84 | 41.17 | 41.17 | -0.52 (-1.25%) | 1,393,797 |
4 Apr 2023 | CNY | 40.88 | 42.38 | 40.88 | 41.69 | 41.69 | +0.66 (+1.61%) | 1,667,718 |
3 Apr 2023 | CNY | 38.7 | 44.5 | 38.23 | 41.03 | 41.03 | +3.54 (+9.44%) | 4,192,579 |
31 Mar 2023 | CNY | 36.63 | 38 | 36.6 | 37.49 | 37.49 | +0.37 (+1.00%) | 1,024,972 |
30 Mar 2023 | CNY | 37.75 | 37.75 | 36.71 | 37.12 | 37.12 | -0.23 (-0.62%) | 820,462 |
29 Mar 2023 | CNY | 38.4 | 38.76 | 36.95 | 37.35 | 37.35 | -0.4 (-1.06%) | 1,425,069 |
28 Mar 2023 | CNY | 37.51 | 39.1 | 37 | 37.75 | 37.75 | +0.66 (+1.78%) | 1,769,300 |
27 Mar 2023 | CNY | 36.54 | 38.49 | 36 | 37.09 | 37.09 | +0.87 (+2.40%) | 1,849,028 |
24 Mar 2023 | CNY | 38.12 | 38.38 | 36.1 | 36.22 | 36.22 | -0.88 (-2.37%) | 1,374,438 |
23 Mar 2023 | CNY | 37.86 | 38.11 | 36.58 | 37.1 | 37.1 | -0.96 (-2.52%) | 1,097,157 |
22 Mar 2023 | CNY | 38.08 | 39.39 | 37.69 | 38.06 | 38.06 | -0.13 (-0.34%) | 834,180 |
21 Mar 2023 | CNY | 37.04 | 38.57 | 36.89 | 38.19 | 38.19 | +0.99 (+2.66%) | 954,111 |
20 Mar 2023 | CNY | 37.39 | 38.06 | 36.2 | 37.2 | 37.2 | -0.18 (-0.48%) | 1,665,941 |
17 Mar 2023 | CNY | 39.56 | 39.97 | 37.25 | 37.38 | 37.38 | -2.06 (-5.22%) | 2,695,582 |
16 Mar 2023 | CNY | 40.62 | 41.37 | 39 | 39.44 | 39.44 | -1.51 (-3.69%) | 1,239,524 |
15 Mar 2023 | CNY | 39.76 | 41.87 | 39.75 | 40.95 | 40.95 | +0.89 (+2.22%) | 1,331,435 |
14 Mar 2023 | CNY | 40.49 | 41 | 39.49 | 40.06 | 40.06 | +0.26 (+0.65%) | 996,885 |
13 Mar 2023 | CNY | 40 | 40.87 | 39.6 | 39.8 | 39.8 | -0.88 (-2.16%) | 1,235,206 |
10 Mar 2023 | CNY | 41.62 | 41.88 | 40.5 | 40.68 | 40.68 | -1.08 (-2.59%) | 1,211,672 |
9 Mar 2023 | CNY | 42.21 | 42.89 | 41.73 | 41.76 | 41.76 | -0.7 (-1.65%) | 900,634 |
8 Mar 2023 | CNY | 41.57 | 42.68 | 41.1 | 42.46 | 42.46 | +0.91 (+2.19%) | 1,418,249 |
7 Mar 2023 | CNY | 41.31 | 43.5 | 41 | 41.55 | 41.55 | -0.32 (-0.76%) | 1,866,924 |
6 Mar 2023 | CNY | 40.59 | 42.39 | 40.59 | 41.87 | 41.87 | +0.89 (+2.17%) | 1,832,412 |
3 Mar 2023 | CNY | 41.68 | 43.1 | 40.9 | 40.98 | 40.98 | -0.97 (-2.31%) | 1,604,488 |
2 Mar 2023 | CNY | 42.23 | 42.66 | 41.51 | 41.95 | 41.95 | -0.44 (-1.04%) | 1,404,406 |
1 Mar 2023 | CNY | 43.3 | 44.14 | 41.6 | 42.39 | 42.39 | -1.66 (-3.77%) | 2,910,297 |
28 Feb 2023 | CNY | 40.52 | 44.38 | 40.52 | 44.05 | 44.05 | +3.58 (+8.85%) | 3,489,048 |
27 Feb 2023 | CNY | 39.03 | 41.5 | 38.66 | 40.47 | 40.47 | +2 (+5.20%) | 2,298,280 |
24 Feb 2023 | CNY | 38.1 | 39.3 | 38 | 38.47 | 38.47 | +0.23 (+0.60%) | 1,351,592 |
23 Feb 2023 | CNY | 38.46 | 39.07 | 37.8 | 38.24 | 38.24 | -0.37 (-0.96%) | 1,088,237 |