Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2023 | CNY | 18.56 | 18.61 | 17.83 | 17.88 | 17.88 | -0.59 (-3.19%) | 3,834,500 |
27 Mar 2023 | CNY | 18.81 | 18.93 | 18.15 | 18.47 | 18.47 | -0.33 (-1.76%) | 4,310,825 |
24 Mar 2023 | CNY | 18.9 | 18.95 | 18.6 | 18.8 | 18.8 | -0.05 (-0.27%) | 2,787,500 |
23 Mar 2023 | CNY | 18.48 | 18.87 | 18.34 | 18.85 | 18.85 | +0.31 (+1.67%) | 4,178,425 |
22 Mar 2023 | CNY | 18.44 | 18.62 | 18.33 | 18.54 | 18.54 | +0.11 (+0.60%) | 2,744,300 |
21 Mar 2023 | CNY | 18.26 | 18.64 | 18.15 | 18.43 | 18.43 | +0.08 (+0.44%) | 3,438,300 |
20 Mar 2023 | CNY | 17.7 | 18.69 | 17.25 | 18.35 | 18.35 | +0.78 (+4.44%) | 6,629,444 |
17 Mar 2023 | CNY | 17.17 | 17.75 | 17.11 | 17.57 | 17.57 | +0.48 (+2.81%) | 2,857,200 |
16 Mar 2023 | CNY | 17.37 | 17.6 | 16.91 | 17.09 | 17.09 | -0.36 (-2.06%) | 1,960,625 |
15 Mar 2023 | CNY | 17.35 | 18.01 | 17.31 | 17.45 | 17.45 | +0.1 (+0.58%) | 2,561,000 |
14 Mar 2023 | CNY | 17.41 | 17.48 | 16.81 | 17.35 | 17.35 | +0.01 (+0.06%) | 2,785,125 |
13 Mar 2023 | CNY | 17.45 | 17.45 | 17.01 | 17.34 | 17.34 | -0.11 (-0.63%) | 3,165,800 |
10 Mar 2023 | CNY | 17.72 | 17.94 | 17.43 | 17.45 | 17.45 | -0.44 (-2.46%) | 2,731,700 |
9 Mar 2023 | CNY | 18.18 | 18.18 | 17.59 | 17.89 | 17.89 | -0.13 (-0.72%) | 2,594,300 |
8 Mar 2023 | CNY | 17.7 | 18.22 | 17.7 | 18.02 | 18.02 | +0.29 (+1.64%) | 4,098,191 |
7 Mar 2023 | CNY | 18.31 | 18.54 | 17.68 | 17.73 | 17.73 | -0.96 (-5.14%) | 5,319,500 |
6 Mar 2023 | CNY | 17.73 | 18.81 | 17.66 | 18.69 | 18.69 | +0.97 (+5.47%) | 7,551,241 |
3 Mar 2023 | CNY | 17.99 | 18.14 | 17.6 | 17.72 | 17.72 | -0.21 (-1.17%) | 2,895,853 |
2 Mar 2023 | CNY | 18.15 | 18.53 | 17.9 | 17.93 | 17.93 | -0.2 (-1.10%) | 4,181,350 |
1 Mar 2023 | CNY | 18.05 | 18.17 | 17.84 | 18.13 | 18.13 | +0.08 (+0.44%) | 2,974,925 |
28 Feb 2023 | CNY | 17.85 | 18.16 | 17.77 | 18.05 | 18.05 | +0.28 (+1.58%) | 3,937,475 |
27 Feb 2023 | CNY | 18.68 | 18.77 | 17.74 | 17.77 | 17.77 | -0.91 (-4.87%) | 5,726,575 |
24 Feb 2023 | CNY | 18.83 | 18.98 | 18.4 | 18.68 | 18.68 | -0.31 (-1.63%) | 6,022,950 |
23 Feb 2023 | CNY | 19.65 | 19.94 | 18.69 | 18.99 | 18.99 | -0.23 (-1.20%) | 13,958,500 |
22 Feb 2023 | CNY | 17.02 | 19.96 | 16.85 | 19.22 | 19.22 | +2.09 (+12.20%) | 15,141,370 |
21 Feb 2023 | CNY | 17 | 17.33 | 16.8 | 17.13 | 17.13 | +0.06 (+0.35%) | 2,571,000 |
20 Feb 2023 | CNY | 17.25 | 17.25 | 16.66 | 17.07 | 17.07 | +0.05 (+0.29%) | 3,107,025 |
17 Feb 2023 | CNY | 17.42 | 17.58 | 16.98 | 17.02 | 17.02 | -0.43 (-2.46%) | 4,011,200 |
16 Feb 2023 | CNY | 18.4 | 18.4 | 17.28 | 17.45 | 17.45 | -0.97 (-5.27%) | 5,566,050 |
15 Feb 2023 | CNY | 17.99 | 18.55 | 17.82 | 18.42 | 18.42 | +0.36 (+1.99%) | 5,960,050 |