Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 18.67 | 18.7 | 18.52 | 18.64 | 18.64 | -0.07 (-0.37%) | 369,800 |
6 Apr 2023 | CNY | 18.5 | 18.86 | 18.42 | 18.71 | 18.71 | +0.02 (+0.11%) | 445,170 |
4 Apr 2023 | CNY | 19.36 | 19.36 | 18.66 | 18.69 | 18.69 | -0.48 (-2.50%) | 583,526 |
3 Apr 2023 | CNY | 18.92 | 19.19 | 18.86 | 19.17 | 19.17 | +0.33 (+1.75%) | 539,634 |
31 Mar 2023 | CNY | 18.78 | 19.04 | 18.65 | 18.84 | 18.84 | +0.13 (+0.69%) | 428,200 |
30 Mar 2023 | CNY | 19.14 | 19.4 | 18.64 | 18.71 | 18.71 | -0.41 (-2.14%) | 717,200 |
29 Mar 2023 | CNY | 19.05 | 19.27 | 18.93 | 19.12 | 19.12 | -0.09 (-0.47%) | 514,400 |
28 Mar 2023 | CNY | 19.33 | 19.45 | 19.11 | 19.21 | 19.21 | -0.16 (-0.83%) | 603,868 |
27 Mar 2023 | CNY | 19.54 | 19.67 | 19.19 | 19.37 | 19.37 | -0.13 (-0.67%) | 589,068 |
24 Mar 2023 | CNY | 19.36 | 19.71 | 19.36 | 19.5 | 19.5 | -0.06 (-0.31%) | 561,800 |
23 Mar 2023 | CNY | 19.69 | 19.73 | 19.4 | 19.56 | 19.56 | -0.11 (-0.56%) | 554,800 |
22 Mar 2023 | CNY | 19.5 | 19.76 | 19.47 | 19.67 | 19.67 | +0.21 (+1.08%) | 760,300 |
21 Mar 2023 | CNY | 19.07 | 19.5 | 18.88 | 19.46 | 19.46 | +0.46 (+2.42%) | 861,409 |
20 Mar 2023 | CNY | 19.35 | 19.44 | 18.94 | 19 | 19 | -0.44 (-2.26%) | 857,200 |
17 Mar 2023 | CNY | 19.06 | 19.5 | 19.06 | 19.44 | 19.44 | +0.4 (+2.10%) | 743,400 |
16 Mar 2023 | CNY | 19.2 | 19.43 | 19 | 19.04 | 19.04 | -0.26 (-1.35%) | 992,900 |
15 Mar 2023 | CNY | 19.12 | 19.59 | 18.87 | 19.3 | 19.3 | +0.35 (+1.85%) | 1,339,800 |
14 Mar 2023 | CNY | 19.47 | 19.53 | 18.71 | 18.95 | 18.95 | -0.44 (-2.27%) | 1,637,600 |
13 Mar 2023 | CNY | 19.74 | 19.81 | 19.14 | 19.39 | 19.39 | -0.35 (-1.77%) | 1,204,004 |
10 Mar 2023 | CNY | 19.96 | 20.28 | 19.61 | 19.74 | 19.74 | -0.19 (-0.95%) | 2,288,205 |
9 Mar 2023 | CNY | 19.49 | 20.16 | 19.3 | 19.93 | 19.93 | +0.43 (+2.21%) | 1,953,949 |
8 Mar 2023 | CNY | 19.55 | 19.57 | 19.16 | 19.5 | 19.5 | +0.33 (+1.72%) | 869,100 |
7 Mar 2023 | CNY | 19.39 | 19.93 | 19.08 | 19.17 | 19.17 | -0.22 (-1.13%) | 1,501,200 |
6 Mar 2023 | CNY | 19.56 | 19.86 | 19.32 | 19.39 | 19.39 | -0.17 (-0.87%) | 1,097,400 |
3 Mar 2023 | CNY | 19.26 | 19.84 | 19.16 | 19.56 | 19.56 | +0.29 (+1.50%) | 2,723,950 |
2 Mar 2023 | CNY | 19.23 | 19.57 | 19.19 | 19.27 | 19.27 | +0.04 (+0.21%) | 1,316,998 |
1 Mar 2023 | CNY | 18.8 | 19.33 | 18.68 | 19.23 | 19.23 | +0.42 (+2.23%) | 1,918,268 |
28 Feb 2023 | CNY | 18.88 | 19.18 | 18.66 | 18.81 | 18.81 | -0.27 (-1.42%) | 1,107,200 |
27 Feb 2023 | CNY | 18.8 | 19.33 | 18.65 | 19.08 | 19.08 | +0.21 (+1.11%) | 1,077,285 |
24 Feb 2023 | CNY | 18.81 | 19.03 | 18.64 | 18.87 | 18.87 | +0.06 (+0.32%) | 534,268 |