Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2023 | CNY | 15.13 | 15.13 | 14.4 | 14.47 | 14.47 | -0.81 (-5.30%) | 43,913,276 |
4 May 2023 | CNY | 15.19 | 15.58 | 15.13 | 15.28 | 15.28 | -0.14 (-0.91%) | 25,765,265 |
28 Apr 2023 | CNY | 14.84 | 15.49 | 14.84 | 15.42 | 15.42 | +0.6 (+4.05%) | 30,748,602 |
27 Apr 2023 | CNY | 14.96 | 14.98 | 14.75 | 14.82 | 14.82 | -0.31 (-2.05%) | 27,107,243 |
26 Apr 2023 | CNY | 15 | 15.31 | 14.68 | 15.13 | 15.13 | -0.12 (-0.79%) | 30,276,918 |
25 Apr 2023 | CNY | 15.79 | 15.87 | 14.97 | 15.25 | 15.25 | -0.41 (-2.62%) | 36,407,781 |
24 Apr 2023 | CNY | 15.75 | 16.1 | 15.47 | 15.66 | 15.66 | -0.06 (-0.38%) | 41,255,914 |
21 Apr 2023 | CNY | 16.38 | 16.46 | 15.66 | 15.72 | 15.72 | -0.8 (-4.84%) | 50,734,153 |
20 Apr 2023 | CNY | 16.85 | 16.86 | 16.21 | 16.52 | 16.52 | -0.39 (-2.31%) | 60,136,656 |
19 Apr 2023 | CNY | 17.2 | 17.46 | 16.48 | 16.91 | 16.91 | -0.46 (-2.65%) | 90,950,088 |
18 Apr 2023 | CNY | 17.48 | 17.96 | 17.18 | 17.37 | 17.37 | +0.52 (+3.09%) | 174,660,075 |
17 Apr 2023 | CNY | 15.84 | 16.85 | 15.68 | 16.85 | 16.85 | +1.53 (+9.99%) | 104,939,372 |
14 Apr 2023 | CNY | 14.99 | 15.33 | 14.98 | 15.32 | 15.32 | +0.48 (+3.23%) | 31,753,114 |
13 Apr 2023 | CNY | 15.27 | 15.38 | 14.8 | 14.84 | 14.84 | -0.4 (-2.62%) | 22,728,327 |
12 Apr 2023 | CNY | 14.81 | 15.34 | 14.81 | 15.24 | 15.24 | +0.37 (+2.49%) | 37,792,213 |
11 Apr 2023 | CNY | 14.44 | 14.95 | 14.15 | 14.87 | 14.87 | +0.39 (+2.69%) | 28,454,644 |
10 Apr 2023 | CNY | 14.51 | 14.71 | 14.38 | 14.48 | 14.48 | -0.08 (-0.55%) | 15,569,772 |
7 Apr 2023 | CNY | 14.57 | 14.7 | 14.5 | 14.56 | 14.56 | -0.02 (-0.14%) | 12,720,000 |
6 Apr 2023 | CNY | 14.52 | 14.68 | 14.4 | 14.58 | 14.58 | -0.08 (-0.55%) | 18,230,298 |
4 Apr 2023 | CNY | 14.66 | 14.75 | 14.41 | 14.66 | 14.66 | +0.04 (+0.27%) | 20,240,582 |
3 Apr 2023 | CNY | 14.8 | 14.82 | 14.5 | 14.62 | 14.62 | -0.24 (-1.62%) | 24,340,734 |
31 Mar 2023 | CNY | 14.86 | 15.05 | 14.71 | 14.86 | 14.86 | +0.01 (+0.07%) | 15,628,755 |
30 Mar 2023 | CNY | 14.72 | 14.87 | 14.45 | 14.85 | 14.85 | +0.1 (+0.68%) | 19,782,337 |
29 Mar 2023 | CNY | 15.3 | 15.35 | 14.66 | 14.75 | 14.75 | -0.34 (-2.25%) | 23,423,010 |
28 Mar 2023 | CNY | 15.2 | 15.57 | 15.06 | 15.09 | 15.09 | +0.16 (+1.07%) | 45,657,724 |
27 Mar 2023 | CNY | 14.75 | 15.18 | 14.75 | 14.93 | 14.93 | +0.25 (+1.70%) | 33,659,908 |
24 Mar 2023 | CNY | 14.51 | 14.82 | 14.43 | 14.68 | 14.68 | +0.41 (+2.87%) | 32,359,176 |
23 Mar 2023 | CNY | 14.12 | 14.31 | 14.05 | 14.27 | 14.27 | +0.09 (+0.63%) | 14,365,363 |
22 Mar 2023 | CNY | 14.13 | 14.21 | 14.02 | 14.18 | 14.18 | +0.05 (+0.35%) | 11,268,982 |
21 Mar 2023 | CNY | 14.03 | 14.14 | 13.9 | 14.13 | 14.13 | +0.1 (+0.71%) | 12,327,851 |