Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2023 | CNY | 13.31 | 13.31 | 13.12 | 13.15 | 13.15 | -0.16 (-1.20%) | 1,684,681 |
29 Mar 2023 | CNY | 13.35 | 13.46 | 13.26 | 13.31 | 13.31 | -0.07 (-0.52%) | 1,471,403 |
28 Mar 2023 | CNY | 13.4 | 13.53 | 13.32 | 13.38 | 13.38 | -0.11 (-0.82%) | 1,937,601 |
27 Mar 2023 | CNY | 13.32 | 13.7 | 13.25 | 13.49 | 13.49 | +0.12 (+0.90%) | 3,905,000 |
24 Mar 2023 | CNY | 13.25 | 13.48 | 13.12 | 13.37 | 13.37 | +0.13 (+0.98%) | 2,755,500 |
23 Mar 2023 | CNY | 13.31 | 13.31 | 13.18 | 13.24 | 13.24 | -0.07 (-0.53%) | 1,662,000 |
22 Mar 2023 | CNY | 13.39 | 13.48 | 13.25 | 13.31 | 13.31 | -0.04 (-0.30%) | 1,921,500 |
21 Mar 2023 | CNY | 13.24 | 13.37 | 13.1 | 13.35 | 13.35 | +0.23 (+1.75%) | 2,345,800 |
20 Mar 2023 | CNY | 12.99 | 13.23 | 12.81 | 13.12 | 13.12 | +0.13 (+1.00%) | 2,598,800 |
17 Mar 2023 | CNY | 12.98 | 13.12 | 12.92 | 12.99 | 12.99 | +0.09 (+0.70%) | 1,679,400 |
16 Mar 2023 | CNY | 13.05 | 13.19 | 12.86 | 12.9 | 12.9 | -0.32 (-2.42%) | 2,240,100 |
15 Mar 2023 | CNY | 13.19 | 13.3 | 13.13 | 13.22 | 13.22 | +0.1 (+0.76%) | 1,845,000 |
14 Mar 2023 | CNY | 13.56 | 13.56 | 12.85 | 13.12 | 13.12 | -0.37 (-2.74%) | 3,468,500 |
13 Mar 2023 | CNY | 13.55 | 13.61 | 13.3 | 13.49 | 13.49 | -0.04 (-0.30%) | 1,809,600 |
10 Mar 2023 | CNY | 13.78 | 13.78 | 13.47 | 13.53 | 13.53 | -0.27 (-1.96%) | 2,180,838 |
9 Mar 2023 | CNY | 13.81 | 13.91 | 13.72 | 13.8 | 13.8 | -0.06 (-0.43%) | 1,530,802 |
8 Mar 2023 | CNY | 13.8 | 13.95 | 13.74 | 13.86 | 13.86 | +0.08 (+0.58%) | 1,887,907 |
7 Mar 2023 | CNY | 14.17 | 14.17 | 13.78 | 13.78 | 13.78 | -0.3 (-2.13%) | 2,757,600 |
6 Mar 2023 | CNY | 14.18 | 14.24 | 13.94 | 14.08 | 14.08 | -0.07 (-0.49%) | 2,743,400 |
3 Mar 2023 | CNY | 14.08 | 14.24 | 14.04 | 14.15 | 14.15 | +0.03 (+0.21%) | 2,172,001 |
2 Mar 2023 | CNY | 14.33 | 14.33 | 14.02 | 14.12 | 14.12 | -0.23 (-1.60%) | 4,084,072 |
1 Mar 2023 | CNY | 14.47 | 14.47 | 14.13 | 14.35 | 14.35 | -0.03 (-0.21%) | 3,270,500 |
28 Feb 2023 | CNY | 14.47 | 14.56 | 14.2 | 14.38 | 14.38 | -0.18 (-1.24%) | 4,505,400 |
27 Feb 2023 | CNY | 14.48 | 14.69 | 14.34 | 14.56 | 14.56 | +0.09 (+0.62%) | 4,366,300 |
24 Feb 2023 | CNY | 14.42 | 14.85 | 14.31 | 14.47 | 14.47 | +0.06 (+0.42%) | 4,047,202 |
23 Feb 2023 | CNY | 14.55 | 14.65 | 14.36 | 14.41 | 14.41 | -0.13 (-0.89%) | 3,281,200 |
22 Feb 2023 | CNY | 14.3 | 14.75 | 14.28 | 14.54 | 14.54 | 0.0 (0.0%) | 5,006,700 |
21 Feb 2023 | CNY | 14.34 | 14.72 | 14.27 | 14.54 | 14.54 | +0.1 (+0.69%) | 5,467,803 |
20 Feb 2023 | CNY | 14.33 | 14.48 | 14.15 | 14.44 | 14.44 | +0.02 (+0.14%) | 5,743,900 |
17 Feb 2023 | CNY | 14.8 | 14.86 | 14.33 | 14.42 | 14.42 | -0.43 (-2.90%) | 7,599,371 |