Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 24.77 | 25.32 | 24.7 | 25.26 | 25.26 | +0.53 (+2.14%) | 862,232 |
6 Apr 2023 | CNY | 24.72 | 24.87 | 24.26 | 24.73 | 24.73 | -0.02 (-0.08%) | 871,017 |
4 Apr 2023 | CNY | 25.77 | 25.77 | 24.69 | 24.75 | 24.75 | -0.94 (-3.66%) | 1,144,500 |
3 Apr 2023 | CNY | 25.37 | 25.9 | 25.2 | 25.69 | 25.69 | +0.19 (+0.75%) | 822,738 |
31 Mar 2023 | CNY | 25.43 | 25.76 | 25.3 | 25.5 | 25.5 | -0.03 (-0.12%) | 825,492 |
30 Mar 2023 | CNY | 25.1 | 25.61 | 24.75 | 25.53 | 25.53 | +0.52 (+2.08%) | 1,126,951 |
29 Mar 2023 | CNY | 25.02 | 25.27 | 24.72 | 25.01 | 25.01 | +0.23 (+0.93%) | 990,928 |
28 Mar 2023 | CNY | 24.9 | 25.15 | 24.6 | 24.78 | 24.78 | -0.27 (-1.08%) | 1,092,639 |
27 Mar 2023 | CNY | 25.95 | 26.28 | 24.84 | 25.05 | 25.05 | -0.95 (-3.65%) | 1,573,690 |
24 Mar 2023 | CNY | 25.39 | 26.66 | 25.38 | 26 | 26 | +0.64 (+2.52%) | 1,694,937 |
23 Mar 2023 | CNY | 25.38 | 25.5 | 25.14 | 25.36 | 25.36 | +0.04 (+0.16%) | 627,116 |
22 Mar 2023 | CNY | 25.53 | 25.96 | 25.2 | 25.32 | 25.32 | -0.08 (-0.31%) | 798,977 |
21 Mar 2023 | CNY | 25.08 | 25.5 | 24.86 | 25.4 | 25.4 | +0.41 (+1.64%) | 675,026 |
20 Mar 2023 | CNY | 25 | 25.33 | 24.51 | 24.99 | 24.99 | +0.09 (+0.36%) | 1,016,862 |
17 Mar 2023 | CNY | 24.92 | 25.3 | 24.77 | 24.9 | 24.9 | +0.29 (+1.18%) | 973,009 |
16 Mar 2023 | CNY | 24.97 | 25.2 | 24.48 | 24.61 | 24.61 | -0.75 (-2.96%) | 795,078 |
15 Mar 2023 | CNY | 25.3 | 25.6 | 25 | 25.36 | 25.36 | +0.36 (+1.44%) | 1,011,222 |
14 Mar 2023 | CNY | 25.5 | 25.68 | 24.5 | 25 | 25 | -0.45 (-1.77%) | 1,261,452 |
13 Mar 2023 | CNY | 25.7 | 25.88 | 25.38 | 25.45 | 25.45 | -0.09 (-0.35%) | 774,458 |
10 Mar 2023 | CNY | 26.13 | 26.13 | 25.46 | 25.54 | 25.54 | -0.59 (-2.26%) | 798,313 |
9 Mar 2023 | CNY | 26.3 | 26.4 | 25.95 | 26.13 | 26.13 | +0.12 (+0.46%) | 1,054,225 |
8 Mar 2023 | CNY | 25.91 | 26.13 | 25.5 | 26.01 | 26.01 | +0.29 (+1.13%) | 1,400,553 |
7 Mar 2023 | CNY | 27.15 | 27.15 | 25.62 | 25.72 | 25.72 | -1.26 (-4.67%) | 1,583,156 |
6 Mar 2023 | CNY | 27.27 | 27.27 | 26.6 | 26.98 | 26.98 | -0.24 (-0.88%) | 990,162 |
3 Mar 2023 | CNY | 27 | 27.38 | 26.76 | 27.22 | 27.22 | +0.17 (+0.63%) | 1,325,559 |
2 Mar 2023 | CNY | 27.82 | 28.22 | 26.92 | 27.05 | 27.05 | -1.13 (-4.01%) | 1,748,236 |
1 Mar 2023 | CNY | 28.72 | 28.89 | 27.75 | 28.18 | 28.18 | +0.06 (+0.21%) | 2,213,230 |
28 Feb 2023 | CNY | 27.51 | 28.6 | 27.3 | 28.12 | 28.12 | +0.58 (+2.11%) | 1,870,672 |
27 Feb 2023 | CNY | 26.65 | 28.09 | 26.65 | 27.54 | 27.54 | +0.82 (+3.07%) | 3,020,803 |
24 Feb 2023 | CNY | 26.66 | 26.9 | 26.53 | 26.72 | 26.72 | -0.15 (-0.56%) | 1,523,800 |