Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 15.01 | 15.67 | 14.91 | 15.43 | 15.43 | +0.48 (+3.21%) | 13,827,620 |
4 Apr 2023 | CNY | 14.95 | 15.02 | 14.65 | 14.95 | 14.95 | -0.06 (-0.40%) | 3,267,874 |
3 Apr 2023 | CNY | 14.8 | 15.05 | 14.75 | 15.01 | 15.01 | +0.21 (+1.42%) | 4,080,964 |
31 Mar 2023 | CNY | 14.98 | 15.01 | 14.57 | 14.8 | 14.8 | -0.25 (-1.66%) | 4,846,415 |
30 Mar 2023 | CNY | 14.8 | 15.11 | 14.66 | 15.05 | 15.05 | +0.27 (+1.83%) | 4,781,769 |
29 Mar 2023 | CNY | 14.64 | 14.89 | 14.56 | 14.78 | 14.78 | +0.15 (+1.03%) | 2,793,780 |
28 Mar 2023 | CNY | 14.89 | 14.92 | 14.6 | 14.63 | 14.63 | -0.26 (-1.75%) | 3,524,825 |
27 Mar 2023 | CNY | 14.92 | 14.99 | 14.6 | 14.89 | 14.89 | -0.03 (-0.20%) | 3,073,600 |
24 Mar 2023 | CNY | 14.83 | 15.29 | 14.81 | 14.92 | 14.92 | -0.03 (-0.20%) | 3,702,543 |
23 Mar 2023 | CNY | 14.81 | 15.07 | 14.76 | 14.95 | 14.95 | +0.09 (+0.61%) | 3,507,636 |
22 Mar 2023 | CNY | 14.54 | 14.9 | 14.5 | 14.86 | 14.86 | +0.31 (+2.13%) | 3,879,408 |
21 Mar 2023 | CNY | 14.3 | 14.56 | 14.18 | 14.55 | 14.55 | +0.26 (+1.82%) | 2,020,508 |
20 Mar 2023 | CNY | 14.26 | 14.38 | 14.1 | 14.29 | 14.29 | +0.06 (+0.42%) | 1,584,595 |
17 Mar 2023 | CNY | 14.22 | 14.38 | 14.19 | 14.23 | 14.23 | +0.05 (+0.35%) | 1,678,200 |
16 Mar 2023 | CNY | 14.4 | 14.45 | 14.16 | 14.18 | 14.18 | -0.26 (-1.80%) | 1,733,529 |
15 Mar 2023 | CNY | 14.38 | 14.73 | 14.33 | 14.44 | 14.44 | +0.06 (+0.42%) | 2,205,700 |
14 Mar 2023 | CNY | 14.55 | 14.58 | 14.06 | 14.38 | 14.38 | -0.21 (-1.44%) | 2,708,600 |
13 Mar 2023 | CNY | 14.62 | 14.77 | 14.4 | 14.59 | 14.59 | -0.19 (-1.29%) | 2,392,748 |
10 Mar 2023 | CNY | 15.02 | 15.02 | 14.73 | 14.78 | 14.78 | -0.07 (-0.47%) | 4,137,498 |
9 Mar 2023 | CNY | 14.49 | 14.87 | 14.45 | 14.85 | 14.85 | +0.36 (+2.48%) | 3,142,551 |
8 Mar 2023 | CNY | 14.19 | 14.5 | 14.16 | 14.49 | 14.49 | +0.3 (+2.11%) | 1,897,405 |
7 Mar 2023 | CNY | 14.66 | 14.66 | 14.13 | 14.19 | 14.19 | -0.43 (-2.94%) | 2,585,714 |
6 Mar 2023 | CNY | 14.5 | 14.71 | 14.47 | 14.62 | 14.62 | +0.03 (+0.21%) | 1,888,814 |
3 Mar 2023 | CNY | 14.8 | 14.88 | 14.52 | 14.59 | 14.59 | -0.2 (-1.35%) | 2,768,895 |
2 Mar 2023 | CNY | 14.73 | 14.94 | 14.7 | 14.79 | 14.79 | +0.01 (+0.07%) | 2,921,600 |
1 Mar 2023 | CNY | 14.52 | 14.79 | 14.46 | 14.78 | 14.78 | +0.23 (+1.58%) | 2,254,878 |
28 Feb 2023 | CNY | 14.43 | 14.66 | 14.35 | 14.55 | 14.55 | +0.15 (+1.04%) | 2,221,327 |
27 Feb 2023 | CNY | 14.76 | 14.8 | 14.38 | 14.4 | 14.4 | -0.4 (-2.70%) | 3,351,400 |
24 Feb 2023 | CNY | 14.82 | 14.99 | 14.71 | 14.8 | 14.8 | 0.0 (0.0%) | 2,472,686 |
23 Feb 2023 | CNY | 14.94 | 15.07 | 14.71 | 14.8 | 14.8 | -0.16 (-1.07%) | 3,521,386 |