Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 13.94 | 14.1 | 13.8 | 13.96 | 13.96 | -0.07 (-0.50%) | 1,782,542 |
4 Apr 2023 | CNY | 14.1 | 14.1 | 13.77 | 14.03 | 14.03 | +0.02 (+0.14%) | 3,129,287 |
3 Apr 2023 | CNY | 14.15 | 14.15 | 13.92 | 14.01 | 14.01 | -0.01 (-0.07%) | 2,399,400 |
31 Mar 2023 | CNY | 14.04 | 14.07 | 13.91 | 14.02 | 14.02 | +0.03 (+0.21%) | 1,992,720 |
30 Mar 2023 | CNY | 14.43 | 14.5 | 13.96 | 13.99 | 13.99 | -0.42 (-2.91%) | 3,933,264 |
29 Mar 2023 | CNY | 14.88 | 14.92 | 14.36 | 14.41 | 14.41 | -0.39 (-2.64%) | 4,557,900 |
28 Mar 2023 | CNY | 15.16 | 15.19 | 14.78 | 14.8 | 14.8 | -0.46 (-3.01%) | 3,865,081 |
27 Mar 2023 | CNY | 15.12 | 15.29 | 15 | 15.26 | 15.26 | +0.16 (+1.06%) | 3,974,695 |
24 Mar 2023 | CNY | 15.35 | 15.45 | 14.92 | 15.1 | 15.1 | -0.37 (-2.39%) | 6,153,700 |
23 Mar 2023 | CNY | 15.32 | 15.53 | 15.24 | 15.47 | 15.47 | -0.06 (-0.39%) | 6,759,400 |
22 Mar 2023 | CNY | 14.73 | 16.22 | 14.69 | 15.53 | 15.53 | +0.79 (+5.36%) | 12,837,079 |
21 Mar 2023 | CNY | 14.65 | 14.77 | 14.51 | 14.74 | 14.74 | +0.14 (+0.96%) | 2,930,476 |
20 Mar 2023 | CNY | 15.23 | 15.23 | 14.57 | 14.6 | 14.6 | -0.46 (-3.05%) | 4,185,614 |
17 Mar 2023 | CNY | 15.05 | 15.3 | 14.9 | 15.06 | 15.06 | +0.12 (+0.80%) | 4,538,500 |
16 Mar 2023 | CNY | 15.32 | 15.56 | 14.94 | 14.94 | 14.94 | -0.61 (-3.92%) | 5,855,652 |
15 Mar 2023 | CNY | 15.3 | 15.72 | 15.09 | 15.55 | 15.55 | +0.23 (+1.50%) | 6,422,236 |
14 Mar 2023 | CNY | 15.72 | 15.75 | 15.02 | 15.32 | 15.32 | -0.45 (-2.85%) | 7,574,037 |
13 Mar 2023 | CNY | 15.95 | 16.32 | 15.55 | 15.77 | 15.77 | -0.16 (-1.00%) | 8,139,687 |
10 Mar 2023 | CNY | 16.35 | 16.42 | 15.8 | 15.93 | 15.93 | -0.75 (-4.50%) | 12,004,600 |
9 Mar 2023 | CNY | 15.54 | 17.14 | 15.31 | 16.68 | 16.68 | +0.99 (+6.31%) | 19,101,074 |
8 Mar 2023 | CNY | 15.87 | 15.88 | 15.38 | 15.69 | 15.69 | -0.03 (-0.19%) | 7,805,486 |
7 Mar 2023 | CNY | 15.07 | 15.97 | 15.07 | 15.72 | 15.72 | +0.64 (+4.24%) | 13,263,382 |
6 Mar 2023 | CNY | 15.31 | 15.48 | 15.01 | 15.08 | 15.08 | -0.24 (-1.57%) | 3,022,900 |
3 Mar 2023 | CNY | 15.36 | 15.42 | 15.15 | 15.32 | 15.32 | -0.01 (-0.07%) | 3,289,596 |
2 Mar 2023 | CNY | 15.25 | 15.54 | 15.13 | 15.33 | 15.33 | -0.01 (-0.07%) | 5,925,733 |
1 Mar 2023 | CNY | 14.87 | 15.36 | 14.8 | 15.34 | 15.34 | +0.36 (+2.40%) | 8,019,586 |
28 Feb 2023 | CNY | 14.36 | 15.2 | 14.35 | 14.98 | 14.98 | +0.65 (+4.54%) | 6,257,542 |
27 Feb 2023 | CNY | 14.59 | 14.68 | 14.3 | 14.33 | 14.33 | -0.34 (-2.32%) | 1,879,000 |
24 Feb 2023 | CNY | 14.78 | 14.85 | 14.58 | 14.67 | 14.67 | -0.1 (-0.68%) | 1,047,314 |
23 Feb 2023 | CNY | 14.8 | 14.9 | 14.69 | 14.77 | 14.77 | -0.03 (-0.20%) | 1,273,342 |