Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2023 | CNY | 37.76 | 38.1 | 36.2 | 36.4 | 36.4 | -1.5 (-3.96%) | 3,853,780 |
27 Mar 2023 | CNY | 36.89 | 38.86 | 36.2 | 37.9 | 37.9 | +1.01 (+2.74%) | 5,853,376 |
24 Mar 2023 | CNY | 36.22 | 38.17 | 35.65 | 36.89 | 36.89 | +0.7 (+1.93%) | 3,808,602 |
23 Mar 2023 | CNY | 36.78 | 37.3 | 36.14 | 36.19 | 36.19 | -0.55 (-1.50%) | 2,494,416 |
22 Mar 2023 | CNY | 38.12 | 38.53 | 36.66 | 36.74 | 36.74 | -1.11 (-2.93%) | 3,253,353 |
21 Mar 2023 | CNY | 37.4 | 38.26 | 36.6 | 37.85 | 37.85 | +0.45 (+1.20%) | 3,777,009 |
20 Mar 2023 | CNY | 35.01 | 38.45 | 34 | 37.4 | 37.4 | +2.47 (+7.07%) | 6,549,005 |
17 Mar 2023 | CNY | 36.92 | 37.17 | 34.8 | 34.93 | 34.93 | -1.57 (-4.30%) | 6,473,942 |
16 Mar 2023 | CNY | 38 | 38.05 | 36.36 | 36.5 | 36.5 | -1.55 (-4.07%) | 2,754,954 |
15 Mar 2023 | CNY | 38.5 | 39.43 | 37.79 | 38.05 | 38.05 | -0.05 (-0.13%) | 2,524,874 |
14 Mar 2023 | CNY | 39.2 | 39.53 | 37.3 | 38.1 | 38.1 | -1.05 (-2.68%) | 3,810,396 |
13 Mar 2023 | CNY | 39.64 | 40.9 | 38.81 | 39.15 | 39.15 | -0.49 (-1.24%) | 2,583,873 |
10 Mar 2023 | CNY | 38.97 | 40.73 | 38.97 | 39.64 | 39.64 | +0.33 (+0.84%) | 2,983,282 |
9 Mar 2023 | CNY | 40.32 | 40.95 | 39.3 | 39.31 | 39.31 | -0.92 (-2.29%) | 2,715,693 |
8 Mar 2023 | CNY | 40 | 41.98 | 39.7 | 40.23 | 40.23 | -0.49 (-1.20%) | 3,513,679 |
7 Mar 2023 | CNY | 41.2 | 41.8 | 40.52 | 40.72 | 40.72 | -0.7 (-1.69%) | 2,859,785 |
6 Mar 2023 | CNY | 39.88 | 41.81 | 38.73 | 41.42 | 41.42 | +1.4 (+3.50%) | 4,774,515 |
3 Mar 2023 | CNY | 39.78 | 40.36 | 39.1 | 40.02 | 40.02 | +0.64 (+1.63%) | 2,024,858 |
2 Mar 2023 | CNY | 40.3 | 40.77 | 39 | 39.38 | 39.38 | -0.85 (-2.11%) | 2,910,095 |
1 Mar 2023 | CNY | 40.79 | 40.79 | 39.47 | 40.23 | 40.23 | -0.42 (-1.03%) | 3,044,888 |
28 Feb 2023 | CNY | 41.25 | 41.36 | 40.24 | 40.65 | 40.65 | -0.58 (-1.41%) | 2,075,397 |
27 Feb 2023 | CNY | 41 | 42.8 | 40.38 | 41.23 | 41.23 | +0.12 (+0.29%) | 2,773,397 |
24 Feb 2023 | CNY | 43.3 | 43.6 | 41.01 | 41.11 | 41.11 | -1.52 (-3.57%) | 3,429,038 |
23 Feb 2023 | CNY | 41.38 | 42.82 | 40.95 | 42.63 | 42.63 | +1.68 (+4.10%) | 4,152,608 |
22 Feb 2023 | CNY | 40.74 | 42.66 | 40.73 | 40.95 | 40.95 | -0.25 (-0.61%) | 3,120,794 |
21 Feb 2023 | CNY | 42.09 | 42.09 | 40.18 | 41.2 | 41.2 | -0.89 (-2.11%) | 4,762,059 |
20 Feb 2023 | CNY | 41.9 | 42.65 | 40.8 | 42.09 | 42.09 | +0.26 (+0.62%) | 2,998,046 |
17 Feb 2023 | CNY | 40.27 | 42.1 | 39.5 | 41.83 | 41.83 | +1.7 (+4.24%) | 4,379,401 |
16 Feb 2023 | CNY | 41.88 | 42.1 | 39.9 | 40.13 | 40.13 | -1.75 (-4.18%) | 3,645,775 |
15 Feb 2023 | CNY | 43.21 | 43.99 | 41.66 | 41.88 | 41.88 | -1.82 (-4.16%) | 4,676,465 |