Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 16.11 | 16.5 | 15.6 | 15.71 | 15.71 | -0.78 (-4.73%) | 58,825,369 |
4 Apr 2023 | CNY | 15.6 | 16.68 | 15.36 | 16.49 | 16.49 | +1.07 (+6.94%) | 82,778,483 |
3 Apr 2023 | CNY | 15.26 | 15.55 | 15.04 | 15.42 | 15.42 | +0.17 (+1.11%) | 35,888,636 |
31 Mar 2023 | CNY | 14.98 | 15.44 | 14.84 | 15.25 | 15.25 | +0.43 (+2.90%) | 35,680,764 |
30 Mar 2023 | CNY | 15 | 15.11 | 14.73 | 14.82 | 14.82 | -0.41 (-2.69%) | 42,414,998 |
29 Mar 2023 | CNY | 15 | 15.78 | 14.36 | 15.23 | 15.23 | -0.24 (-1.55%) | 82,983,890 |
28 Mar 2023 | CNY | 16.72 | 17.34 | 15.42 | 15.47 | 15.47 | -0.85 (-5.21%) | 108,496,230 |
27 Mar 2023 | CNY | 15.6 | 16.54 | 15.31 | 16.32 | 16.32 | +0.34 (+2.13%) | 84,592,582 |
24 Mar 2023 | CNY | 15.73 | 16.41 | 15.63 | 15.98 | 15.98 | -0.06 (-0.37%) | 89,336,069 |
23 Mar 2023 | CNY | 15.52 | 16.26 | 15.23 | 16.04 | 16.04 | +0.28 (+1.78%) | 112,408,038 |
22 Mar 2023 | CNY | 16.83 | 16.98 | 15.37 | 15.76 | 15.76 | -0.92 (-5.52%) | 122,129,991 |
21 Mar 2023 | CNY | 18.08 | 18.35 | 16.4 | 16.68 | 16.68 | -1.38 (-7.64%) | 150,873,439 |
20 Mar 2023 | CNY | 18.68 | 18.78 | 17.34 | 18.06 | 18.06 | +0.72 (+4.15%) | 145,872,063 |
17 Mar 2023 | CNY | 16.6 | 17.34 | 16.2 | 17.34 | 17.34 | +1.58 (+10.03%) | 73,812,697 |
16 Mar 2023 | CNY | 15.15 | 15.76 | 15 | 15.76 | 15.76 | +1.43 (+9.98%) | 127,169,864 |
15 Mar 2023 | CNY | 12.6 | 14.33 | 12.52 | 14.33 | 14.33 | +1.3 (+9.98%) | 95,414,219 |
14 Mar 2023 | CNY | 13.63 | 13.63 | 12.65 | 13.03 | 13.03 | +0.64 (+5.17%) | 118,576,883 |
13 Mar 2023 | CNY | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | +1.13 (+10.04%) | 9,035,554 |
10 Mar 2023 | CNY | 11.16 | 11.4 | 10.96 | 11.26 | 11.26 | +0.04 (+0.36%) | 24,466,769 |
9 Mar 2023 | CNY | 10.86 | 11.31 | 10.65 | 11.22 | 11.22 | +0.36 (+3.31%) | 29,820,093 |
8 Mar 2023 | CNY | 10.93 | 10.97 | 10.59 | 10.86 | 10.86 | +0.04 (+0.37%) | 20,181,622 |
7 Mar 2023 | CNY | 10.9 | 11.28 | 10.8 | 10.82 | 10.82 | -0.11 (-1.01%) | 36,178,069 |
6 Mar 2023 | CNY | 10.77 | 11.06 | 10.69 | 10.93 | 10.93 | +0.18 (+1.67%) | 37,373,343 |
3 Mar 2023 | CNY | 10.29 | 10.85 | 10.17 | 10.75 | 10.75 | +0.5 (+4.88%) | 44,869,518 |
2 Mar 2023 | CNY | 10.08 | 10.61 | 10.02 | 10.25 | 10.25 | +0.17 (+1.69%) | 39,243,886 |
1 Mar 2023 | CNY | 9.91 | 10.09 | 9.86 | 10.08 | 10.08 | +0.18 (+1.82%) | 15,845,290 |
28 Feb 2023 | CNY | 9.86 | 9.94 | 9.73 | 9.9 | 9.9 | +0.04 (+0.41%) | 13,959,443 |
27 Feb 2023 | CNY | 9.97 | 10.07 | 9.83 | 9.86 | 9.86 | -0.11 (-1.10%) | 11,670,750 |
24 Feb 2023 | CNY | 9.89 | 10.06 | 9.83 | 9.97 | 9.97 | +0.03 (+0.30%) | 12,091,524 |
23 Feb 2023 | CNY | 10.12 | 10.13 | 9.88 | 9.94 | 9.94 | -0.07 (-0.70%) | 10,769,400 |