Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | CNY | 17.77 | 17.95 | 16.9 | 17 | 17 | -0.33 (-1.90%) | 1,341,446 |
7 Apr 2023 | CNY | 17.18 | 17.37 | 17.14 | 17.33 | 17.33 | +0.16 (+0.93%) | 285,320 |
6 Apr 2023 | CNY | 17.43 | 17.44 | 17.13 | 17.17 | 17.17 | -0.24 (-1.38%) | 522,660 |
4 Apr 2023 | CNY | 18.01 | 18.02 | 17.37 | 17.41 | 17.41 | -0.61 (-3.39%) | 717,290 |
3 Apr 2023 | CNY | 17.9 | 18.02 | 17.72 | 18.02 | 18.02 | +0.21 (+1.18%) | 462,092 |
31 Mar 2023 | CNY | 18.03 | 18.03 | 17.73 | 17.81 | 17.81 | +0.01 (+0.06%) | 400,700 |
30 Mar 2023 | CNY | 17.97 | 18.09 | 17.79 | 17.8 | 17.8 | -0.25 (-1.39%) | 535,200 |
29 Mar 2023 | CNY | 18.26 | 18.48 | 18.05 | 18.05 | 18.05 | -0.2 (-1.10%) | 393,750 |
28 Mar 2023 | CNY | 18.48 | 18.6 | 18.25 | 18.25 | 18.25 | -0.19 (-1.03%) | 327,073 |
27 Mar 2023 | CNY | 18.52 | 18.67 | 18.27 | 18.44 | 18.44 | -0.07 (-0.38%) | 305,360 |
24 Mar 2023 | CNY | 18.36 | 18.59 | 18.36 | 18.51 | 18.51 | +0.14 (+0.76%) | 463,305 |
23 Mar 2023 | CNY | 18.4 | 18.55 | 18.35 | 18.37 | 18.37 | -0.16 (-0.86%) | 476,024 |
22 Mar 2023 | CNY | 18.41 | 18.85 | 18.41 | 18.53 | 18.53 | +0.03 (+0.16%) | 861,593 |
21 Mar 2023 | CNY | 18.59 | 18.65 | 18.11 | 18.5 | 18.5 | +0.36 (+1.98%) | 965,470 |
20 Mar 2023 | CNY | 18.19 | 18.21 | 17.8 | 18.14 | 18.14 | +0.08 (+0.44%) | 516,779 |
17 Mar 2023 | CNY | 18.27 | 18.29 | 18.05 | 18.06 | 18.06 | +0.04 (+0.22%) | 396,050 |
16 Mar 2023 | CNY | 18.65 | 18.69 | 17.97 | 18.02 | 18.02 | -0.37 (-2.01%) | 630,380 |
15 Mar 2023 | CNY | 18.23 | 18.52 | 18.09 | 18.39 | 18.39 | +0.29 (+1.60%) | 686,740 |
14 Mar 2023 | CNY | 18.38 | 18.52 | 17.82 | 18.1 | 18.1 | -0.28 (-1.52%) | 900,250 |
13 Mar 2023 | CNY | 18.38 | 18.48 | 18.1 | 18.38 | 18.38 | +0.11 (+0.60%) | 623,520 |
10 Mar 2023 | CNY | 18.44 | 18.57 | 18.1 | 18.27 | 18.27 | -0.2 (-1.08%) | 539,820 |
9 Mar 2023 | CNY | 18.15 | 18.58 | 18.09 | 18.47 | 18.47 | +0.38 (+2.10%) | 1,146,560 |
8 Mar 2023 | CNY | 17.65 | 18.1 | 17.65 | 18.09 | 18.09 | +0.34 (+1.92%) | 425,720 |
7 Mar 2023 | CNY | 18.23 | 18.25 | 17.65 | 17.75 | 17.75 | -0.38 (-2.10%) | 648,630 |
6 Mar 2023 | CNY | 18.37 | 18.59 | 18.07 | 18.13 | 18.13 | -0.24 (-1.31%) | 838,618 |
3 Mar 2023 | CNY | 18.26 | 18.5 | 18.05 | 18.37 | 18.37 | +0.09 (+0.49%) | 959,130 |
2 Mar 2023 | CNY | 18.29 | 18.77 | 18.16 | 18.28 | 18.28 | -0.01 (-0.05%) | 1,218,165 |
1 Mar 2023 | CNY | 18.26 | 18.32 | 18.09 | 18.29 | 18.29 | +0.18 (+0.99%) | 575,002 |
28 Feb 2023 | CNY | 18.05 | 18.15 | 17.85 | 18.11 | 18.11 | +0.27 (+1.51%) | 340,424 |
27 Feb 2023 | CNY | 18.17 | 18.23 | 17.76 | 17.84 | 17.84 | -0.17 (-0.94%) | 483,141 |