Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | CNY | 18.35 | 18.5 | 18.2 | 18.36 | 18.36 | -0.03 (-0.16%) | 807,100 |
7 Apr 2023 | CNY | 18.25 | 18.5 | 18.2 | 18.39 | 18.39 | +0.12 (+0.66%) | 622,000 |
6 Apr 2023 | CNY | 18.25 | 18.37 | 18.12 | 18.27 | 18.27 | -0.03 (-0.16%) | 820,805 |
4 Apr 2023 | CNY | 18.61 | 18.61 | 18.26 | 18.3 | 18.3 | -0.31 (-1.67%) | 962,500 |
3 Apr 2023 | CNY | 18.54 | 18.64 | 18.42 | 18.61 | 18.61 | +0.09 (+0.49%) | 803,494 |
31 Mar 2023 | CNY | 18.61 | 18.66 | 18.48 | 18.52 | 18.52 | -0.08 (-0.43%) | 760,166 |
30 Mar 2023 | CNY | 18.52 | 18.65 | 18.34 | 18.6 | 18.6 | +0.04 (+0.22%) | 834,031 |
29 Mar 2023 | CNY | 18.88 | 18.97 | 18.56 | 18.56 | 18.56 | -0.32 (-1.69%) | 974,741 |
28 Mar 2023 | CNY | 19.09 | 19.11 | 18.87 | 18.88 | 18.88 | -0.21 (-1.10%) | 798,054 |
27 Mar 2023 | CNY | 19.22 | 19.24 | 18.93 | 19.09 | 19.09 | -0.13 (-0.68%) | 841,600 |
24 Mar 2023 | CNY | 19.19 | 19.37 | 19.07 | 19.22 | 19.22 | +0.03 (+0.16%) | 952,241 |
23 Mar 2023 | CNY | 19.12 | 19.22 | 18.98 | 19.19 | 19.19 | 0.0 (0.0%) | 803,975 |
22 Mar 2023 | CNY | 19.09 | 19.22 | 19.07 | 19.19 | 19.19 | +0.1 (+0.52%) | 596,278 |
21 Mar 2023 | CNY | 18.9 | 19.09 | 18.81 | 19.09 | 19.09 | +0.27 (+1.43%) | 629,707 |
20 Mar 2023 | CNY | 18.97 | 18.97 | 18.75 | 18.82 | 18.82 | -0.09 (-0.48%) | 712,937 |
17 Mar 2023 | CNY | 19.01 | 19.13 | 18.88 | 18.91 | 18.91 | -0.05 (-0.26%) | 670,510 |
16 Mar 2023 | CNY | 19.23 | 19.23 | 18.95 | 18.96 | 18.96 | -0.27 (-1.40%) | 622,966 |
15 Mar 2023 | CNY | 18.93 | 19.52 | 18.93 | 19.23 | 19.23 | +0.46 (+2.45%) | 1,235,376 |
14 Mar 2023 | CNY | 19.1 | 19.1 | 18.59 | 18.77 | 18.77 | -0.31 (-1.62%) | 1,005,888 |
13 Mar 2023 | CNY | 19.22 | 19.34 | 18.95 | 19.08 | 19.08 | -0.22 (-1.14%) | 815,100 |
10 Mar 2023 | CNY | 19.25 | 19.43 | 19.15 | 19.3 | 19.3 | 0.0 (0.0%) | 730,500 |
9 Mar 2023 | CNY | 19.2 | 19.37 | 19.12 | 19.3 | 19.3 | +0.1 (+0.52%) | 690,012 |
8 Mar 2023 | CNY | 19 | 19.33 | 19 | 19.2 | 19.2 | +0.23 (+1.21%) | 928,401 |
7 Mar 2023 | CNY | 19.24 | 19.24 | 18.88 | 18.97 | 18.97 | -0.27 (-1.40%) | 1,017,272 |
6 Mar 2023 | CNY | 19.39 | 19.39 | 19.17 | 19.24 | 19.24 | -0.01 (-0.05%) | 778,004 |
3 Mar 2023 | CNY | 19.5 | 19.58 | 19.17 | 19.25 | 19.25 | -0.2 (-1.03%) | 1,264,799 |
2 Mar 2023 | CNY | 19.7 | 19.87 | 19.42 | 19.45 | 19.45 | -0.25 (-1.27%) | 1,065,593 |
1 Mar 2023 | CNY | 19.53 | 19.71 | 19.48 | 19.7 | 19.7 | +0.17 (+0.87%) | 732,140 |
28 Feb 2023 | CNY | 19.39 | 19.6 | 19.36 | 19.53 | 19.53 | +0.17 (+0.88%) | 485,499 |
27 Feb 2023 | CNY | 19.66 | 19.72 | 19.36 | 19.36 | 19.36 | -0.41 (-2.07%) | 719,086 |