Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 18.36 | 18.67 | 18.17 | 18.66 | 18.66 | +0.4 (+2.19%) | 2,103,692 |
6 Apr 2023 | CNY | 18.22 | 18.49 | 18.12 | 18.26 | 18.26 | +0.06 (+0.33%) | 2,011,442 |
4 Apr 2023 | CNY | 18.5 | 18.68 | 18.13 | 18.2 | 18.2 | -0.37 (-1.99%) | 2,426,948 |
3 Apr 2023 | CNY | 18.31 | 18.61 | 18.07 | 18.57 | 18.57 | +0.26 (+1.42%) | 2,598,631 |
31 Mar 2023 | CNY | 18.33 | 18.38 | 18.14 | 18.31 | 18.31 | +0.11 (+0.60%) | 1,374,042 |
30 Mar 2023 | CNY | 18.45 | 18.5 | 18.12 | 18.2 | 18.2 | -0.27 (-1.46%) | 1,576,510 |
29 Mar 2023 | CNY | 18.63 | 18.71 | 18.34 | 18.47 | 18.47 | -0.08 (-0.43%) | 1,653,270 |
28 Mar 2023 | CNY | 18.8 | 18.84 | 18.47 | 18.55 | 18.55 | -0.24 (-1.28%) | 2,019,074 |
27 Mar 2023 | CNY | 18.61 | 19 | 18.4 | 18.79 | 18.79 | +0.03 (+0.16%) | 2,901,882 |
24 Mar 2023 | CNY | 18.46 | 18.77 | 18.33 | 18.76 | 18.76 | +0.28 (+1.52%) | 2,797,708 |
23 Mar 2023 | CNY | 18.6 | 18.74 | 18.15 | 18.48 | 18.48 | -0.29 (-1.55%) | 3,980,026 |
22 Mar 2023 | CNY | 17.8 | 19.1 | 17.72 | 18.77 | 18.77 | +1.03 (+5.81%) | 5,979,843 |
21 Mar 2023 | CNY | 17.28 | 17.77 | 17.08 | 17.74 | 17.74 | +0.46 (+2.66%) | 1,477,630 |
20 Mar 2023 | CNY | 17.14 | 17.37 | 16.96 | 17.28 | 17.28 | +0.14 (+0.82%) | 2,271,988 |
17 Mar 2023 | CNY | 17.25 | 17.68 | 17.11 | 17.14 | 17.14 | -0.01 (-0.06%) | 1,268,000 |
16 Mar 2023 | CNY | 17.4 | 17.61 | 17.15 | 17.15 | 17.15 | -0.3 (-1.72%) | 1,422,650 |
15 Mar 2023 | CNY | 17.62 | 17.73 | 17.4 | 17.45 | 17.45 | -0.03 (-0.17%) | 1,445,010 |
14 Mar 2023 | CNY | 18.2 | 18.2 | 17.25 | 17.48 | 17.48 | -0.55 (-3.05%) | 1,940,914 |
13 Mar 2023 | CNY | 17.92 | 18.19 | 17.9 | 18.03 | 18.03 | +0.05 (+0.28%) | 1,780,160 |
10 Mar 2023 | CNY | 17.84 | 18.02 | 17.67 | 17.98 | 17.98 | +0.13 (+0.73%) | 2,103,770 |
9 Mar 2023 | CNY | 17.44 | 17.95 | 17.34 | 17.85 | 17.85 | +0.41 (+2.35%) | 1,946,710 |
8 Mar 2023 | CNY | 17.28 | 17.67 | 17.01 | 17.44 | 17.44 | +0.23 (+1.34%) | 1,340,082 |
7 Mar 2023 | CNY | 17.85 | 17.97 | 17.21 | 17.21 | 17.21 | -0.68 (-3.80%) | 1,305,930 |
6 Mar 2023 | CNY | 17.83 | 18.05 | 17.63 | 17.89 | 17.89 | +0.27 (+1.53%) | 1,587,600 |
3 Mar 2023 | CNY | 17.89 | 17.98 | 17.5 | 17.62 | 17.62 | -0.26 (-1.45%) | 1,513,990 |
2 Mar 2023 | CNY | 18.34 | 18.37 | 17.82 | 17.88 | 17.88 | -0.43 (-2.35%) | 2,414,551 |
1 Mar 2023 | CNY | 18.17 | 18.34 | 18.08 | 18.31 | 18.31 | +0.15 (+0.83%) | 2,273,792 |
28 Feb 2023 | CNY | 18.05 | 18.29 | 17.9 | 18.16 | 18.16 | +0.11 (+0.61%) | 2,350,730 |
27 Feb 2023 | CNY | 17.74 | 18.38 | 17.6 | 18.05 | 18.05 | +0.33 (+1.86%) | 3,195,640 |
24 Feb 2023 | CNY | 17.74 | 18.05 | 17.62 | 17.72 | 17.72 | -0.02 (-0.11%) | 1,714,721 |