Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | CNY | 18.02 | 18.16 | 17.46 | 17.64 | 17.64 | -0.38 (-2.11%) | 4,846,958 |
7 Apr 2023 | CNY | 17.68 | 18.15 | 17.51 | 18.02 | 18.02 | +0.35 (+1.98%) | 4,430,798 |
6 Apr 2023 | CNY | 18.01 | 18.11 | 17.59 | 17.67 | 17.67 | -0.46 (-2.54%) | 5,000,070 |
4 Apr 2023 | CNY | 18.4 | 18.48 | 17.84 | 18.13 | 18.13 | -0.28 (-1.52%) | 5,744,611 |
3 Apr 2023 | CNY | 18.44 | 18.5 | 18.04 | 18.41 | 18.41 | +0.02 (+0.11%) | 6,250,682 |
31 Mar 2023 | CNY | 18.05 | 18.46 | 17.87 | 18.39 | 18.39 | +0.47 (+2.62%) | 5,254,520 |
30 Mar 2023 | CNY | 18.09 | 18.31 | 17.87 | 17.92 | 17.92 | -0.18 (-0.99%) | 5,627,816 |
29 Mar 2023 | CNY | 18.07 | 18.38 | 17.91 | 18.1 | 18.1 | -0.06 (-0.33%) | 5,452,372 |
28 Mar 2023 | CNY | 17.77 | 18.57 | 17.7 | 18.16 | 18.16 | +0.32 (+1.79%) | 7,572,047 |
27 Mar 2023 | CNY | 17.61 | 18.14 | 17.6 | 17.84 | 17.84 | +0.1 (+0.56%) | 5,935,373 |
24 Mar 2023 | CNY | 17.39 | 17.76 | 17.31 | 17.74 | 17.74 | +0.37 (+2.13%) | 4,656,181 |
23 Mar 2023 | CNY | 17.38 | 17.6 | 17.08 | 17.37 | 17.37 | +0.17 (+0.99%) | 5,315,700 |
22 Mar 2023 | CNY | 17 | 17.41 | 16.88 | 17.2 | 17.2 | +0.32 (+1.90%) | 5,213,393 |
21 Mar 2023 | CNY | 16.47 | 17.26 | 16.2 | 16.88 | 16.88 | +0.43 (+2.61%) | 5,231,796 |
20 Mar 2023 | CNY | 16.3 | 16.77 | 16.18 | 16.45 | 16.45 | +0.04 (+0.24%) | 4,983,701 |
17 Mar 2023 | CNY | 16.14 | 16.57 | 16.11 | 16.41 | 16.41 | +0.39 (+2.43%) | 3,628,896 |
16 Mar 2023 | CNY | 16.51 | 16.51 | 15.94 | 16.02 | 16.02 | -0.47 (-2.85%) | 4,014,200 |
15 Mar 2023 | CNY | 16.78 | 16.89 | 16.46 | 16.49 | 16.49 | -0.16 (-0.96%) | 3,142,384 |
14 Mar 2023 | CNY | 17.11 | 17.23 | 16.6 | 16.65 | 16.65 | -0.63 (-3.65%) | 5,672,421 |
13 Mar 2023 | CNY | 16.4 | 17.32 | 16.4 | 17.28 | 17.28 | +0.75 (+4.54%) | 6,876,900 |
10 Mar 2023 | CNY | 16.52 | 16.77 | 16.3 | 16.53 | 16.53 | -0.13 (-0.78%) | 3,129,100 |
9 Mar 2023 | CNY | 16.67 | 16.73 | 16.37 | 16.66 | 16.66 | +0.05 (+0.30%) | 3,291,107 |
8 Mar 2023 | CNY | 16.2 | 16.66 | 16.18 | 16.61 | 16.61 | +0.35 (+2.15%) | 4,662,960 |
7 Mar 2023 | CNY | 17.19 | 17.28 | 16.23 | 16.26 | 16.26 | -0.96 (-5.57%) | 7,045,640 |
6 Mar 2023 | CNY | 17.26 | 17.52 | 17 | 17.22 | 17.22 | -0.13 (-0.75%) | 4,739,580 |
3 Mar 2023 | CNY | 17.7 | 17.7 | 17.15 | 17.35 | 17.35 | -0.35 (-1.98%) | 6,534,740 |
2 Mar 2023 | CNY | 18.01 | 18.18 | 17.58 | 17.7 | 17.7 | -0.23 (-1.28%) | 5,342,064 |
1 Mar 2023 | CNY | 17.75 | 17.97 | 17.6 | 17.93 | 17.93 | +0.27 (+1.53%) | 5,875,472 |
28 Feb 2023 | CNY | 17.38 | 17.78 | 17.38 | 17.66 | 17.66 | +0.25 (+1.44%) | 4,791,012 |
27 Feb 2023 | CNY | 17.56 | 17.86 | 17.34 | 17.41 | 17.41 | -0.14 (-0.80%) | 5,885,079 |