Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | CNY | 16.03 | 16.12 | 15.53 | 15.91 | 15.91 | -0.03 (-0.19%) | 9,143,400 |
7 Apr 2023 | CNY | 15.5 | 16.1 | 15.45 | 15.94 | 15.94 | +0.44 (+2.84%) | 10,725,769 |
6 Apr 2023 | CNY | 15.5 | 15.67 | 15.21 | 15.5 | 15.5 | +0.02 (+0.13%) | 5,166,150 |
4 Apr 2023 | CNY | 15.84 | 15.85 | 15.36 | 15.48 | 15.48 | -0.31 (-1.96%) | 7,739,100 |
3 Apr 2023 | CNY | 15.89 | 16.16 | 15.72 | 15.79 | 15.79 | -0.07 (-0.44%) | 9,423,382 |
31 Mar 2023 | CNY | 16.35 | 16.49 | 15.75 | 15.86 | 15.86 | -0.31 (-1.92%) | 9,082,631 |
30 Mar 2023 | CNY | 15.88 | 16.17 | 15.51 | 16.17 | 16.17 | +0.28 (+1.76%) | 10,613,421 |
29 Mar 2023 | CNY | 15.95 | 16.25 | 15.64 | 15.89 | 15.89 | +0.06 (+0.38%) | 9,084,037 |
28 Mar 2023 | CNY | 15.9 | 16.15 | 15.69 | 15.83 | 15.83 | -0.16 (-1.00%) | 9,903,650 |
27 Mar 2023 | CNY | 15.46 | 16.27 | 15.43 | 15.99 | 15.99 | +0.37 (+2.37%) | 16,693,105 |
24 Mar 2023 | CNY | 15.45 | 15.8 | 15.36 | 15.62 | 15.62 | +0.13 (+0.84%) | 10,329,700 |
23 Mar 2023 | CNY | 15.51 | 15.64 | 15.25 | 15.49 | 15.49 | -0.11 (-0.71%) | 8,829,400 |
22 Mar 2023 | CNY | 15.3 | 15.8 | 15.29 | 15.6 | 15.6 | +0.38 (+2.50%) | 16,807,200 |
21 Mar 2023 | CNY | 13.85 | 15.22 | 13.74 | 15.22 | 15.22 | +1.38 (+9.97%) | 7,620,800 |
20 Mar 2023 | CNY | 13.58 | 13.96 | 13.44 | 13.84 | 13.84 | +0.33 (+2.44%) | 3,872,600 |
17 Mar 2023 | CNY | 13.51 | 13.76 | 13.4 | 13.51 | 13.51 | +0.08 (+0.60%) | 3,218,000 |
16 Mar 2023 | CNY | 13.69 | 13.8 | 13.38 | 13.43 | 13.43 | -0.38 (-2.75%) | 3,775,950 |
15 Mar 2023 | CNY | 14.31 | 14.35 | 13.79 | 13.81 | 13.81 | -0.34 (-2.40%) | 4,308,350 |
14 Mar 2023 | CNY | 14.6 | 14.68 | 14.01 | 14.15 | 14.15 | -0.57 (-3.87%) | 4,093,500 |
13 Mar 2023 | CNY | 14.43 | 14.75 | 14.35 | 14.72 | 14.72 | +0.22 (+1.52%) | 3,730,500 |
10 Mar 2023 | CNY | 14.65 | 14.9 | 14.42 | 14.5 | 14.5 | -0.27 (-1.83%) | 3,991,510 |
9 Mar 2023 | CNY | 15.18 | 15.23 | 14.7 | 14.77 | 14.77 | -0.44 (-2.89%) | 5,687,700 |
8 Mar 2023 | CNY | 15.07 | 15.35 | 14.87 | 15.21 | 15.21 | +0.11 (+0.73%) | 6,844,777 |
7 Mar 2023 | CNY | 15.24 | 15.32 | 15.01 | 15.1 | 15.1 | -0.25 (-1.63%) | 7,968,021 |
6 Mar 2023 | CNY | 15.17 | 15.39 | 14.92 | 15.35 | 15.35 | +0.03 (+0.20%) | 10,027,601 |
3 Mar 2023 | CNY | 14.72 | 15.37 | 14.68 | 15.32 | 15.32 | +0.48 (+3.23%) | 11,935,717 |
2 Mar 2023 | CNY | 14.41 | 15.14 | 14.31 | 14.84 | 14.84 | +0.44 (+3.06%) | 9,782,650 |
1 Mar 2023 | CNY | 14.49 | 14.5 | 14.32 | 14.4 | 14.4 | -0.09 (-0.62%) | 4,824,500 |
28 Feb 2023 | CNY | 14.06 | 14.5 | 14.02 | 14.49 | 14.49 | +0.4 (+2.84%) | 7,509,800 |
27 Feb 2023 | CNY | 13.98 | 14.25 | 13.9 | 14.09 | 14.09 | +0.12 (+0.86%) | 3,806,500 |