Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2023 | CNY | 13.33 | 13.35 | 13.11 | 13.13 | 13.13 | -0.2 (-1.50%) | 1,373,600 |
29 Mar 2023 | CNY | 13.77 | 13.77 | 13.25 | 13.33 | 13.33 | -0.44 (-3.20%) | 2,156,000 |
28 Mar 2023 | CNY | 13.77 | 13.9 | 13.7 | 13.77 | 13.77 | +0.01 (+0.07%) | 1,699,100 |
27 Mar 2023 | CNY | 13.89 | 13.89 | 13.7 | 13.76 | 13.76 | -0.1 (-0.72%) | 1,428,600 |
24 Mar 2023 | CNY | 14.1 | 14.15 | 13.67 | 13.86 | 13.86 | -0.15 (-1.07%) | 2,021,060 |
23 Mar 2023 | CNY | 14.16 | 14.24 | 13.96 | 14.01 | 14.01 | -0.27 (-1.89%) | 1,674,100 |
22 Mar 2023 | CNY | 14.06 | 14.47 | 14.06 | 14.28 | 14.28 | +0.22 (+1.56%) | 1,936,000 |
21 Mar 2023 | CNY | 13.96 | 14.15 | 13.77 | 14.06 | 14.06 | +0.18 (+1.30%) | 1,482,400 |
20 Mar 2023 | CNY | 14.23 | 14.29 | 13.83 | 13.88 | 13.88 | -0.31 (-2.18%) | 2,354,100 |
17 Mar 2023 | CNY | 14.38 | 14.55 | 14.13 | 14.19 | 14.19 | -0.19 (-1.32%) | 2,280,400 |
16 Mar 2023 | CNY | 14.6 | 14.7 | 14.27 | 14.38 | 14.38 | -0.32 (-2.18%) | 1,788,655 |
15 Mar 2023 | CNY | 14.61 | 14.99 | 14.51 | 14.7 | 14.7 | +0.27 (+1.87%) | 2,352,060 |
14 Mar 2023 | CNY | 14.7 | 14.72 | 14.27 | 14.43 | 14.43 | -0.35 (-2.37%) | 2,640,900 |
13 Mar 2023 | CNY | 14.8 | 15.07 | 14.6 | 14.78 | 14.78 | 0.0 (0.0%) | 3,041,005 |
10 Mar 2023 | CNY | 15.24 | 15.24 | 14.75 | 14.78 | 14.78 | -0.73 (-4.71%) | 5,788,229 |
9 Mar 2023 | CNY | 15.35 | 15.89 | 15.21 | 15.51 | 15.51 | -0.11 (-0.70%) | 6,823,846 |
8 Mar 2023 | CNY | 14.65 | 15.88 | 14.55 | 15.62 | 15.62 | +0.6 (+3.99%) | 9,269,927 |
7 Mar 2023 | CNY | 14.2 | 15.31 | 14.19 | 15.02 | 15.02 | +0.82 (+5.77%) | 9,135,566 |
6 Mar 2023 | CNY | 14.35 | 14.51 | 14.13 | 14.2 | 14.2 | -0.38 (-2.61%) | 4,328,725 |
3 Mar 2023 | CNY | 13.93 | 15.05 | 13.75 | 14.58 | 14.58 | +0.78 (+5.65%) | 7,035,836 |
2 Mar 2023 | CNY | 13.89 | 14.08 | 13.79 | 13.8 | 13.8 | -0.09 (-0.65%) | 1,174,300 |
1 Mar 2023 | CNY | 13.75 | 13.89 | 13.69 | 13.89 | 13.89 | +0.2 (+1.46%) | 1,166,560 |
28 Feb 2023 | CNY | 13.54 | 13.7 | 13.33 | 13.69 | 13.69 | +0.23 (+1.71%) | 715,600 |
27 Feb 2023 | CNY | 13.69 | 13.69 | 13.42 | 13.46 | 13.46 | -0.2 (-1.46%) | 785,600 |
24 Feb 2023 | CNY | 13.78 | 13.81 | 13.55 | 13.66 | 13.66 | -0.12 (-0.87%) | 617,600 |
23 Feb 2023 | CNY | 13.8 | 13.86 | 13.61 | 13.78 | 13.78 | -0.01 (-0.07%) | 824,660 |
22 Feb 2023 | CNY | 13.7 | 13.95 | 13.65 | 13.79 | 13.79 | +0.09 (+0.66%) | 933,760 |
21 Feb 2023 | CNY | 13.87 | 13.87 | 13.57 | 13.7 | 13.7 | -0.07 (-0.51%) | 827,700 |
20 Feb 2023 | CNY | 13.72 | 13.85 | 13.58 | 13.77 | 13.77 | +0.05 (+0.36%) | 980,500 |
17 Feb 2023 | CNY | 13.81 | 14.08 | 13.66 | 13.72 | 13.72 | -0.06 (-0.44%) | 1,142,760 |