Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2023 | CNY | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | +1.29 (+9.99%) | 14,810,857 |
27 Mar 2023 | CNY | 12.07 | 12.95 | 11.96 | 12.91 | 12.91 | +0.93 (+7.76%) | 78,908,643 |
24 Mar 2023 | CNY | 11.6 | 11.99 | 11.57 | 11.98 | 11.98 | +0.35 (+3.01%) | 43,235,395 |
23 Mar 2023 | CNY | 11.63 | 11.91 | 11.52 | 11.63 | 11.63 | 0.0 (0.0%) | 44,458,233 |
22 Mar 2023 | CNY | 11.6 | 11.8 | 11.6 | 11.63 | 11.63 | +0.04 (+0.35%) | 30,127,034 |
21 Mar 2023 | CNY | 11.44 | 11.64 | 11.35 | 11.59 | 11.59 | +0.2 (+1.76%) | 23,914,962 |
20 Mar 2023 | CNY | 11.65 | 11.73 | 11.32 | 11.39 | 11.39 | -0.11 (-0.96%) | 29,453,687 |
17 Mar 2023 | CNY | 11.77 | 11.8 | 11.45 | 11.5 | 11.5 | -0.14 (-1.20%) | 33,847,245 |
16 Mar 2023 | CNY | 11.9 | 11.95 | 11.58 | 11.64 | 11.64 | -0.36 (-3%) | 38,323,863 |
15 Mar 2023 | CNY | 12.15 | 12.19 | 11.95 | 12 | 12 | -0.01 (-0.08%) | 21,053,211 |
14 Mar 2023 | CNY | 12.21 | 12.25 | 11.95 | 12.01 | 12.01 | -0.3 (-2.44%) | 23,040,603 |
13 Mar 2023 | CNY | 12.4 | 12.6 | 12.2 | 12.31 | 12.31 | +0.01 (+0.08%) | 26,060,805 |
10 Mar 2023 | CNY | 12.66 | 12.66 | 12.18 | 12.3 | 12.3 | -0.35 (-2.77%) | 22,994,537 |
9 Mar 2023 | CNY | 12.88 | 12.89 | 12.61 | 12.65 | 12.65 | -0.23 (-1.79%) | 17,277,275 |
8 Mar 2023 | CNY | 13.18 | 13.24 | 12.7 | 12.88 | 12.88 | -0.31 (-2.35%) | 37,817,028 |
7 Mar 2023 | CNY | 13.31 | 13.69 | 13.17 | 13.19 | 13.19 | -0.1 (-0.75%) | 29,101,725 |
6 Mar 2023 | CNY | 13.84 | 13.85 | 13.17 | 13.29 | 13.29 | -0.6 (-4.32%) | 55,799,913 |
3 Mar 2023 | CNY | 13.7 | 14 | 13.61 | 13.89 | 13.89 | +0.1 (+0.73%) | 22,034,455 |
2 Mar 2023 | CNY | 13.77 | 14.01 | 13.67 | 13.79 | 13.79 | +0.02 (+0.15%) | 17,898,965 |
1 Mar 2023 | CNY | 13.59 | 13.99 | 13.5 | 13.77 | 13.77 | +0.24 (+1.77%) | 19,908,212 |
28 Feb 2023 | CNY | 13.63 | 13.65 | 13.38 | 13.53 | 13.53 | -0.06 (-0.44%) | 23,413,944 |
27 Feb 2023 | CNY | 13.49 | 13.78 | 13.35 | 13.59 | 13.59 | +0.03 (+0.22%) | 20,850,297 |
24 Feb 2023 | CNY | 13.71 | 13.8 | 13.5 | 13.56 | 13.56 | -0.28 (-2.02%) | 15,727,291 |
23 Feb 2023 | CNY | 13.76 | 13.96 | 13.76 | 13.84 | 13.84 | +0.07 (+0.51%) | 17,659,875 |
22 Feb 2023 | CNY | 13.78 | 14.09 | 13.7 | 13.77 | 13.77 | -0.11 (-0.79%) | 24,684,877 |
21 Feb 2023 | CNY | 14.03 | 14.05 | 13.68 | 13.88 | 13.88 | -0.1 (-0.72%) | 30,528,574 |
20 Feb 2023 | CNY | 13.7 | 14.03 | 13.58 | 13.98 | 13.98 | +0.26 (+1.90%) | 52,306,854 |
17 Feb 2023 | CNY | 13.46 | 13.91 | 13.41 | 13.72 | 13.72 | +0.26 (+1.93%) | 37,941,453 |
16 Feb 2023 | CNY | 13.68 | 13.95 | 13.38 | 13.46 | 13.46 | -0.21 (-1.54%) | 37,442,923 |
15 Feb 2023 | CNY | 13.54 | 13.82 | 13.49 | 13.67 | 13.67 | +0.13 (+0.96%) | 35,439,221 |