Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 17.45 | 17.79 | 17.16 | 17.65 | 17.65 | +0.31 (+1.79%) | 8,171,178 |
6 Apr 2023 | CNY | 17.08 | 17.86 | 16.77 | 17.34 | 17.34 | +0.65 (+3.89%) | 11,316,850 |
4 Apr 2023 | CNY | 16.6 | 17.01 | 16.33 | 16.69 | 16.69 | -0.14 (-0.83%) | 5,648,669 |
3 Apr 2023 | CNY | 17.94 | 17.94 | 16.57 | 16.83 | 16.83 | -0.62 (-3.55%) | 15,533,348 |
31 Mar 2023 | CNY | 17.03 | 17.52 | 16.96 | 17.45 | 17.45 | +0.42 (+2.47%) | 6,181,581 |
30 Mar 2023 | CNY | 17.02 | 17.08 | 16.66 | 17.03 | 17.03 | -0.03 (-0.18%) | 5,810,017 |
29 Mar 2023 | CNY | 16.03 | 17.18 | 15.97 | 17.06 | 17.06 | +1 (+6.23%) | 10,215,617 |
28 Mar 2023 | CNY | 16.05 | 16.2 | 15.86 | 16.06 | 16.06 | +0.05 (+0.31%) | 2,707,502 |
27 Mar 2023 | CNY | 16.3 | 16.61 | 15.85 | 16.01 | 16.01 | -0.07 (-0.44%) | 4,891,069 |
24 Mar 2023 | CNY | 16.04 | 16.1 | 15.97 | 16.08 | 16.08 | +0.04 (+0.25%) | 1,584,200 |
23 Mar 2023 | CNY | 16.05 | 16.15 | 15.96 | 16.04 | 16.04 | -0.1 (-0.62%) | 2,027,249 |
22 Mar 2023 | CNY | 16.31 | 16.55 | 16.03 | 16.14 | 16.14 | -0.15 (-0.92%) | 3,144,700 |
21 Mar 2023 | CNY | 15.51 | 16.63 | 15.44 | 16.29 | 16.29 | +0.85 (+5.51%) | 7,327,008 |
20 Mar 2023 | CNY | 15.39 | 15.56 | 15.26 | 15.44 | 15.44 | +0.02 (+0.13%) | 2,646,828 |
17 Mar 2023 | CNY | 15.43 | 15.6 | 15.34 | 15.42 | 15.42 | -0.04 (-0.26%) | 3,049,711 |
16 Mar 2023 | CNY | 15.82 | 15.84 | 15.4 | 15.46 | 15.46 | -0.4 (-2.52%) | 3,035,300 |
15 Mar 2023 | CNY | 16.15 | 16.26 | 15.7 | 15.86 | 15.86 | -0.17 (-1.06%) | 3,778,650 |
14 Mar 2023 | CNY | 16.09 | 16.27 | 15.57 | 16.03 | 16.03 | -0.06 (-0.37%) | 4,863,345 |
13 Mar 2023 | CNY | 16.3 | 16.47 | 16 | 16.09 | 16.09 | -0.23 (-1.41%) | 4,820,929 |
10 Mar 2023 | CNY | 16.52 | 16.57 | 16.2 | 16.32 | 16.32 | -0.3 (-1.81%) | 3,465,694 |
9 Mar 2023 | CNY | 17.04 | 17.04 | 16.52 | 16.62 | 16.62 | -0.38 (-2.24%) | 4,188,016 |
8 Mar 2023 | CNY | 16.5 | 17.06 | 16.38 | 17 | 17 | +0.47 (+2.84%) | 4,418,063 |
7 Mar 2023 | CNY | 16.82 | 16.92 | 16.52 | 16.53 | 16.53 | -0.3 (-1.78%) | 3,324,288 |
6 Mar 2023 | CNY | 16.97 | 17.03 | 16.68 | 16.83 | 16.83 | -0.14 (-0.82%) | 4,131,068 |
3 Mar 2023 | CNY | 16.97 | 17.05 | 16.89 | 16.97 | 16.97 | -0.01 (-0.06%) | 1,462,340 |
2 Mar 2023 | CNY | 16.98 | 17.05 | 16.9 | 16.98 | 16.98 | -0.05 (-0.29%) | 2,092,636 |
1 Mar 2023 | CNY | 17.11 | 17.16 | 16.81 | 17.03 | 17.03 | -0.08 (-0.47%) | 2,492,759 |
28 Feb 2023 | CNY | 16.95 | 17.14 | 16.85 | 17.11 | 17.11 | +0.16 (+0.94%) | 2,307,167 |
27 Feb 2023 | CNY | 17.22 | 17.24 | 16.86 | 16.95 | 16.95 | -0.24 (-1.40%) | 2,343,500 |
24 Feb 2023 | CNY | 17.17 | 17.21 | 17.01 | 17.19 | 17.19 | +0.03 (+0.17%) | 2,075,619 |