Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2023 | CNY | 16.04 | 16.09 | 15.96 | 16.03 | 16.03 | 0.0 (0.0%) | 10,081,946 |
3 Apr 2023 | CNY | 16.02 | 16.11 | 15.93 | 16.03 | 16.03 | -0.08 (-0.50%) | 14,675,710 |
31 Mar 2023 | CNY | 16.21 | 16.3 | 16.03 | 16.11 | 16.11 | -0.1 (-0.62%) | 16,071,249 |
30 Mar 2023 | CNY | 16 | 16.21 | 15.9 | 16.21 | 16.21 | +0.2 (+1.25%) | 12,032,029 |
29 Mar 2023 | CNY | 16.08 | 16.14 | 15.9 | 16.01 | 16.01 | -0.1 (-0.62%) | 11,300,098 |
28 Mar 2023 | CNY | 16.34 | 16.34 | 16.05 | 16.11 | 16.11 | -0.28 (-1.71%) | 15,108,268 |
27 Mar 2023 | CNY | 15.78 | 16.66 | 15.73 | 16.39 | 16.39 | +0.62 (+3.93%) | 40,168,614 |
24 Mar 2023 | CNY | 15.81 | 15.88 | 15.74 | 15.77 | 15.77 | +0.04 (+0.25%) | 7,330,033 |
23 Mar 2023 | CNY | 15.73 | 15.78 | 15.66 | 15.73 | 15.73 | -0.01 (-0.06%) | 6,232,830 |
22 Mar 2023 | CNY | 15.67 | 15.75 | 15.6 | 15.74 | 15.74 | +0.12 (+0.77%) | 7,094,192 |
21 Mar 2023 | CNY | 15.53 | 15.62 | 15.46 | 15.62 | 15.62 | +0.14 (+0.90%) | 6,369,095 |
20 Mar 2023 | CNY | 15.68 | 15.72 | 15.46 | 15.48 | 15.48 | -0.2 (-1.28%) | 8,112,860 |
17 Mar 2023 | CNY | 15.78 | 15.78 | 15.62 | 15.68 | 15.68 | +0.06 (+0.38%) | 6,830,043 |
16 Mar 2023 | CNY | 15.61 | 15.84 | 15.59 | 15.62 | 15.62 | -0.08 (-0.51%) | 8,330,625 |
15 Mar 2023 | CNY | 15.55 | 15.73 | 15.52 | 15.7 | 15.7 | +0.25 (+1.62%) | 7,749,614 |
14 Mar 2023 | CNY | 15.61 | 15.76 | 15.39 | 15.45 | 15.45 | -0.21 (-1.34%) | 9,577,919 |
13 Mar 2023 | CNY | 15.7 | 15.79 | 15.59 | 15.66 | 15.66 | -0.12 (-0.76%) | 8,210,482 |
10 Mar 2023 | CNY | 15.87 | 15.88 | 15.65 | 15.78 | 15.78 | -0.14 (-0.88%) | 7,938,772 |
9 Mar 2023 | CNY | 15.93 | 16 | 15.91 | 15.92 | 15.92 | 0.0 (0.0%) | 4,864,045 |
8 Mar 2023 | CNY | 15.88 | 15.95 | 15.85 | 15.92 | 15.92 | -0.04 (-0.25%) | 5,815,825 |
7 Mar 2023 | CNY | 16.2 | 16.24 | 15.92 | 15.96 | 15.96 | -0.24 (-1.48%) | 10,789,440 |
6 Mar 2023 | CNY | 16.1 | 16.25 | 16.1 | 16.2 | 16.2 | +0.11 (+0.68%) | 12,801,589 |
3 Mar 2023 | CNY | 16.06 | 16.11 | 16.02 | 16.09 | 16.09 | +0.04 (+0.25%) | 6,541,978 |
2 Mar 2023 | CNY | 16.1 | 16.16 | 16.04 | 16.05 | 16.05 | -0.03 (-0.19%) | 7,470,197 |
1 Mar 2023 | CNY | 16.05 | 16.08 | 16.01 | 16.08 | 16.08 | +0.04 (+0.25%) | 8,442,365 |
28 Feb 2023 | CNY | 16.02 | 16.09 | 15.95 | 16.04 | 16.04 | +0.11 (+0.69%) | 7,680,962 |
27 Feb 2023 | CNY | 15.97 | 16.05 | 15.91 | 15.93 | 15.93 | -0.04 (-0.25%) | 7,126,665 |
24 Feb 2023 | CNY | 16.07 | 16.12 | 15.93 | 15.97 | 15.97 | -0.12 (-0.75%) | 7,274,485 |
23 Feb 2023 | CNY | 16.2 | 16.21 | 16.05 | 16.09 | 16.09 | -0.08 (-0.49%) | 8,331,347 |
22 Feb 2023 | CNY | 16.1 | 16.21 | 16.06 | 16.17 | 16.17 | +0.01 (+0.06%) | 7,540,725 |