Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 16.08 | 16.5 | 15.78 | 15.85 | 15.85 | -0.26 (-1.61%) | 7,914,500 |
4 Apr 2023 | CNY | 16.1 | 16.2 | 15.65 | 16.11 | 16.11 | -0.01 (-0.06%) | 9,102,336 |
3 Apr 2023 | CNY | 16.29 | 16.6 | 16.04 | 16.12 | 16.12 | -0.18 (-1.10%) | 6,522,900 |
31 Mar 2023 | CNY | 16.02 | 16.47 | 15.95 | 16.3 | 16.3 | +0.16 (+0.99%) | 4,891,100 |
30 Mar 2023 | CNY | 15.92 | 16.26 | 15.82 | 16.14 | 16.14 | +0.32 (+2.02%) | 6,779,728 |
29 Mar 2023 | CNY | 15.74 | 15.98 | 15.49 | 15.82 | 15.82 | -0.08 (-0.50%) | 10,031,222 |
28 Mar 2023 | CNY | 15.86 | 16.11 | 15.52 | 15.9 | 15.9 | +0.19 (+1.21%) | 11,406,784 |
27 Mar 2023 | CNY | 15.98 | 16.06 | 15.49 | 15.71 | 15.71 | -0.26 (-1.63%) | 11,224,827 |
24 Mar 2023 | CNY | 16.33 | 16.55 | 15.9 | 15.97 | 15.97 | -0.42 (-2.56%) | 8,993,854 |
23 Mar 2023 | CNY | 16.9 | 17.01 | 16.3 | 16.39 | 16.39 | -0.64 (-3.76%) | 10,772,665 |
22 Mar 2023 | CNY | 17.77 | 18.16 | 16.99 | 17.03 | 17.03 | -0.87 (-4.86%) | 15,449,377 |
21 Mar 2023 | CNY | 17.15 | 18.56 | 16.76 | 17.9 | 17.9 | +0.9 (+5.29%) | 15,540,003 |
20 Mar 2023 | CNY | 16.99 | 17.15 | 16.4 | 17 | 17 | +0.16 (+0.95%) | 8,448,760 |
17 Mar 2023 | CNY | 17.43 | 17.59 | 16.77 | 16.84 | 16.84 | -0.52 (-3.00%) | 10,671,812 |
16 Mar 2023 | CNY | 17.42 | 17.68 | 17.27 | 17.36 | 17.36 | -0.08 (-0.46%) | 3,831,600 |
15 Mar 2023 | CNY | 17.5 | 17.85 | 17.42 | 17.44 | 17.44 | -0.05 (-0.29%) | 6,777,667 |
14 Mar 2023 | CNY | 17.91 | 17.98 | 17.4 | 17.49 | 17.49 | -0.36 (-2.02%) | 6,119,946 |
13 Mar 2023 | CNY | 17.72 | 17.91 | 17.62 | 17.85 | 17.85 | -0.05 (-0.28%) | 5,586,737 |
10 Mar 2023 | CNY | 17.99 | 18.12 | 17.61 | 17.9 | 17.9 | -0.09 (-0.50%) | 6,083,623 |
9 Mar 2023 | CNY | 17.9 | 18.16 | 17.73 | 17.99 | 17.99 | +0.32 (+1.81%) | 4,545,355 |
8 Mar 2023 | CNY | 17.79 | 17.97 | 17.41 | 17.67 | 17.67 | -0.12 (-0.67%) | 5,911,494 |
7 Mar 2023 | CNY | 18.22 | 18.25 | 17.78 | 17.79 | 17.79 | -0.4 (-2.20%) | 4,199,129 |
6 Mar 2023 | CNY | 17.8 | 18.23 | 17.72 | 18.19 | 18.19 | +0.31 (+1.73%) | 5,952,563 |
3 Mar 2023 | CNY | 18.03 | 18.29 | 17.82 | 17.88 | 17.88 | -0.24 (-1.32%) | 4,770,833 |
2 Mar 2023 | CNY | 18 | 18.49 | 18 | 18.12 | 18.12 | +0.08 (+0.44%) | 6,377,756 |
1 Mar 2023 | CNY | 18.36 | 18.54 | 17.96 | 18.04 | 18.04 | -0.38 (-2.06%) | 6,502,200 |
28 Feb 2023 | CNY | 17.92 | 18.52 | 17.8 | 18.42 | 18.42 | +0.58 (+3.25%) | 6,307,097 |
27 Feb 2023 | CNY | 18.31 | 18.31 | 17.81 | 17.84 | 17.84 | -0.36 (-1.98%) | 5,440,170 |
24 Feb 2023 | CNY | 18.2 | 18.61 | 18.2 | 18.2 | 18.2 | -0.09 (-0.49%) | 3,838,336 |
23 Feb 2023 | CNY | 18.49 | 18.87 | 18.2 | 18.29 | 18.29 | -0.21 (-1.14%) | 6,942,874 |