Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | CNY | 18.82 | 18.95 | 18.5 | 18.9 | 18.9 | +0.09 (+0.48%) | 7,712,156 |
31 Mar 2023 | CNY | 18.85 | 19.29 | 18.64 | 18.81 | 18.81 | +0.02 (+0.11%) | 8,866,048 |
30 Mar 2023 | CNY | 18.38 | 19.04 | 18.36 | 18.79 | 18.79 | +0.04 (+0.21%) | 13,165,441 |
29 Mar 2023 | CNY | 18.01 | 19.75 | 18.01 | 18.75 | 18.75 | +0.8 (+4.46%) | 19,489,291 |
28 Mar 2023 | CNY | 19.15 | 19.15 | 17.9 | 17.95 | 17.95 | -1.29 (-6.70%) | 10,440,950 |
27 Mar 2023 | CNY | 18.38 | 19.35 | 18.29 | 19.24 | 19.24 | +0.96 (+5.25%) | 10,796,610 |
24 Mar 2023 | CNY | 18.62 | 18.69 | 18.03 | 18.28 | 18.28 | -0.81 (-4.24%) | 9,222,366 |
23 Mar 2023 | CNY | 18.67 | 19.14 | 18.62 | 19.09 | 19.09 | +0.38 (+2.03%) | 4,359,339 |
22 Mar 2023 | CNY | 18.54 | 18.78 | 18.44 | 18.71 | 18.71 | +0.17 (+0.92%) | 2,747,400 |
21 Mar 2023 | CNY | 18.17 | 18.54 | 18.03 | 18.54 | 18.54 | +0.36 (+1.98%) | 2,593,522 |
20 Mar 2023 | CNY | 18.32 | 18.32 | 17.9 | 18.18 | 18.18 | +0.02 (+0.11%) | 3,244,000 |
17 Mar 2023 | CNY | 18.15 | 18.34 | 18.09 | 18.16 | 18.16 | +0.2 (+1.11%) | 2,722,519 |
16 Mar 2023 | CNY | 18.35 | 18.54 | 17.9 | 17.96 | 17.96 | -0.51 (-2.76%) | 2,699,101 |
15 Mar 2023 | CNY | 18.51 | 18.96 | 18.44 | 18.47 | 18.47 | +0.17 (+0.93%) | 2,729,100 |
14 Mar 2023 | CNY | 18.52 | 18.68 | 18.11 | 18.3 | 18.3 | -0.38 (-2.03%) | 2,948,415 |
13 Mar 2023 | CNY | 18.52 | 18.83 | 18.52 | 18.68 | 18.68 | +0.09 (+0.48%) | 2,656,775 |
10 Mar 2023 | CNY | 18.8 | 18.98 | 18.58 | 18.59 | 18.59 | -0.31 (-1.64%) | 2,753,500 |
9 Mar 2023 | CNY | 19.01 | 19.28 | 18.86 | 18.9 | 18.9 | -0.09 (-0.47%) | 2,488,474 |
8 Mar 2023 | CNY | 18.66 | 19 | 18.6 | 18.99 | 18.99 | +0.33 (+1.77%) | 2,282,218 |
7 Mar 2023 | CNY | 19.3 | 19.3 | 18.66 | 18.66 | 18.66 | -0.56 (-2.91%) | 3,205,091 |
6 Mar 2023 | CNY | 19.24 | 19.35 | 18.93 | 19.22 | 19.22 | -0.04 (-0.21%) | 3,670,506 |
3 Mar 2023 | CNY | 19.3 | 19.5 | 19.13 | 19.26 | 19.26 | -0.1 (-0.52%) | 3,522,200 |
2 Mar 2023 | CNY | 19.84 | 19.84 | 19.35 | 19.36 | 19.36 | -0.41 (-2.07%) | 4,005,600 |
1 Mar 2023 | CNY | 19.62 | 19.89 | 19.45 | 19.77 | 19.77 | +0.28 (+1.44%) | 4,431,000 |
28 Feb 2023 | CNY | 19.69 | 19.69 | 19.25 | 19.49 | 19.49 | -0.08 (-0.41%) | 3,152,101 |
27 Feb 2023 | CNY | 19.56 | 19.7 | 19.43 | 19.57 | 19.57 | 0.0 (0.0%) | 4,011,277 |
24 Feb 2023 | CNY | 19.59 | 19.72 | 19.35 | 19.57 | 19.57 | +0.07 (+0.36%) | 4,481,045 |
23 Feb 2023 | CNY | 19.61 | 19.78 | 19.39 | 19.5 | 19.5 | +0.01 (+0.05%) | 4,032,900 |
22 Feb 2023 | CNY | 19.24 | 19.8 | 19.17 | 19.49 | 19.49 | +0.09 (+0.46%) | 4,985,141 |
21 Feb 2023 | CNY | 19.06 | 19.51 | 18.95 | 19.4 | 19.4 | +0.34 (+1.78%) | 5,136,585 |