Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 15.06 | 15.23 | 14.79 | 15.07 | 15.07 | -0.06 (-0.40%) | 1,591,600 |
28 Mar 2023 | CNY | 15.24 | 15.27 | 15.09 | 15.13 | 15.13 | -0.05 (-0.33%) | 947,600 |
27 Mar 2023 | CNY | 15.16 | 15.3 | 15.08 | 15.18 | 15.18 | -0.05 (-0.33%) | 1,025,500 |
24 Mar 2023 | CNY | 15.22 | 15.36 | 15.11 | 15.23 | 15.23 | -0.01 (-0.07%) | 1,080,600 |
23 Mar 2023 | CNY | 15.58 | 15.58 | 15.18 | 15.24 | 15.24 | -0.21 (-1.36%) | 1,119,400 |
22 Mar 2023 | CNY | 15.23 | 15.55 | 15.23 | 15.45 | 15.45 | +0.18 (+1.18%) | 1,428,000 |
21 Mar 2023 | CNY | 15.01 | 15.32 | 14.74 | 15.27 | 15.27 | +0.37 (+2.48%) | 1,577,948 |
20 Mar 2023 | CNY | 15.31 | 15.38 | 14.72 | 14.9 | 14.9 | -0.39 (-2.55%) | 2,704,374 |
17 Mar 2023 | CNY | 15.55 | 15.69 | 15.2 | 15.29 | 15.29 | -0.16 (-1.04%) | 1,994,400 |
16 Mar 2023 | CNY | 15.55 | 15.8 | 15.38 | 15.45 | 15.45 | -0.19 (-1.21%) | 2,406,300 |
15 Mar 2023 | CNY | 15.31 | 15.64 | 15.2 | 15.64 | 15.64 | +0.3 (+1.96%) | 2,588,900 |
14 Mar 2023 | CNY | 15.72 | 15.94 | 15.22 | 15.34 | 15.34 | -0.47 (-2.97%) | 4,509,500 |
13 Mar 2023 | CNY | 15.45 | 15.95 | 15.31 | 15.81 | 15.81 | +0.41 (+2.66%) | 4,640,709 |
10 Mar 2023 | CNY | 15.61 | 15.76 | 15.33 | 15.4 | 15.4 | -0.25 (-1.60%) | 1,640,600 |
9 Mar 2023 | CNY | 15.53 | 15.71 | 15.41 | 15.65 | 15.65 | +0.2 (+1.29%) | 1,832,200 |
8 Mar 2023 | CNY | 15.16 | 15.49 | 15.14 | 15.45 | 15.45 | +0.18 (+1.18%) | 994,548 |
7 Mar 2023 | CNY | 15.56 | 15.69 | 15.22 | 15.27 | 15.27 | -0.26 (-1.67%) | 1,340,900 |
6 Mar 2023 | CNY | 15.55 | 15.7 | 15.47 | 15.53 | 15.53 | -0.02 (-0.13%) | 1,072,800 |
3 Mar 2023 | CNY | 15.56 | 15.58 | 15.44 | 15.55 | 15.55 | -0.01 (-0.06%) | 883,759 |
2 Mar 2023 | CNY | 15.47 | 15.58 | 15.38 | 15.56 | 15.56 | +0.08 (+0.52%) | 1,019,674 |
1 Mar 2023 | CNY | 15.52 | 15.52 | 15.42 | 15.48 | 15.48 | +0.02 (+0.13%) | 672,874 |
28 Feb 2023 | CNY | 15.31 | 15.51 | 15.21 | 15.46 | 15.46 | +0.16 (+1.05%) | 1,197,600 |
27 Feb 2023 | CNY | 15.4 | 15.45 | 15.15 | 15.3 | 15.3 | -0.11 (-0.71%) | 958,148 |
24 Feb 2023 | CNY | 15.55 | 15.55 | 15.34 | 15.41 | 15.41 | -0.07 (-0.45%) | 836,300 |
23 Feb 2023 | CNY | 15.48 | 15.57 | 15.4 | 15.48 | 15.48 | -0.01 (-0.06%) | 722,848 |
22 Feb 2023 | CNY | 15.35 | 15.5 | 15.29 | 15.49 | 15.49 | +0.11 (+0.72%) | 752,077 |
21 Feb 2023 | CNY | 15.44 | 15.46 | 15.27 | 15.38 | 15.38 | +0.01 (+0.07%) | 1,189,202 |
20 Feb 2023 | CNY | 15.15 | 15.39 | 15.01 | 15.37 | 15.37 | +0.25 (+1.65%) | 1,225,000 |
17 Feb 2023 | CNY | 15.02 | 15.39 | 15.02 | 15.12 | 15.12 | +0.02 (+0.13%) | 1,135,448 |
16 Feb 2023 | CNY | 15.52 | 15.57 | 15 | 15.1 | 15.1 | -0.38 (-2.45%) | 1,655,794 |