Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 12.54 | 13.05 | 12.4 | 12.74 | 12.74 | +0.08 (+0.63%) | 40,629,803 |
6 Apr 2023 | CNY | 12.32 | 12.7 | 12.1 | 12.66 | 12.66 | +0.33 (+2.68%) | 48,943,901 |
4 Apr 2023 | CNY | 12.4 | 12.47 | 12.1 | 12.33 | 12.33 | -0.16 (-1.28%) | 65,246,325 |
3 Apr 2023 | CNY | 12.9 | 12.99 | 12.21 | 12.49 | 12.49 | -1.05 (-7.75%) | 117,087,041 |
31 Mar 2023 | CNY | 13.79 | 13.79 | 13.43 | 13.54 | 13.54 | -0.16 (-1.17%) | 21,673,532 |
30 Mar 2023 | CNY | 13.4 | 13.7 | 13.27 | 13.7 | 13.7 | +0.22 (+1.63%) | 29,853,699 |
29 Mar 2023 | CNY | 13.65 | 13.86 | 13.4 | 13.48 | 13.48 | -0.22 (-1.61%) | 31,392,567 |
28 Mar 2023 | CNY | 14.14 | 14.15 | 13.66 | 13.7 | 13.7 | -0.19 (-1.37%) | 28,829,552 |
27 Mar 2023 | CNY | 13.77 | 14.05 | 13.49 | 13.89 | 13.89 | +0.23 (+1.68%) | 33,559,612 |
24 Mar 2023 | CNY | 13.99 | 13.99 | 13.55 | 13.66 | 13.66 | -0.47 (-3.33%) | 48,534,202 |
23 Mar 2023 | CNY | 14.07 | 14.33 | 13.94 | 14.13 | 14.13 | -0.33 (-2.28%) | 41,147,677 |
22 Mar 2023 | CNY | 15 | 15.08 | 14.38 | 14.46 | 14.46 | -0.26 (-1.77%) | 42,551,863 |
21 Mar 2023 | CNY | 14.48 | 14.92 | 14.48 | 14.72 | 14.72 | +0.59 (+4.18%) | 52,547,237 |
20 Mar 2023 | CNY | 13.84 | 14.4 | 13.84 | 14.13 | 14.13 | +0.2 (+1.44%) | 48,091,269 |
17 Mar 2023 | CNY | 13.71 | 14.02 | 13.64 | 13.93 | 13.93 | -0.08 (-0.57%) | 52,404,197 |
16 Mar 2023 | CNY | 14.45 | 14.58 | 13.57 | 14.01 | 14.01 | -1.04 (-6.91%) | 102,412,287 |
15 Mar 2023 | CNY | 14.56 | 15.25 | 14.35 | 15.05 | 15.05 | +0.5 (+3.44%) | 65,172,997 |
14 Mar 2023 | CNY | 15.66 | 15.85 | 14.55 | 14.55 | 14.55 | -1.62 (-10.02%) | 96,919,925 |
13 Mar 2023 | CNY | 15.85 | 16.21 | 15.32 | 16.17 | 16.17 | +0.46 (+2.93%) | 65,453,355 |
10 Mar 2023 | CNY | 16.08 | 16.38 | 15.6 | 15.71 | 15.71 | -0.16 (-1.01%) | 96,455,275 |
9 Mar 2023 | CNY | 15.06 | 15.88 | 15.03 | 15.87 | 15.87 | +1.25 (+8.55%) | 96,074,800 |
8 Mar 2023 | CNY | 14.63 | 14.64 | 14.36 | 14.62 | 14.62 | +0.08 (+0.55%) | 22,450,795 |
7 Mar 2023 | CNY | 15.06 | 15.08 | 14.49 | 14.54 | 14.54 | -0.52 (-3.45%) | 55,957,432 |
6 Mar 2023 | CNY | 15.39 | 15.67 | 15 | 15.06 | 15.06 | -0.35 (-2.27%) | 44,596,850 |
3 Mar 2023 | CNY | 15.03 | 15.51 | 14.76 | 15.41 | 15.41 | +0.51 (+3.42%) | 52,455,039 |
2 Mar 2023 | CNY | 14.99 | 15.15 | 14.77 | 14.9 | 14.9 | -0.14 (-0.93%) | 26,177,594 |
1 Mar 2023 | CNY | 14.51 | 15.2 | 14.42 | 15.04 | 15.04 | +0.56 (+3.87%) | 53,506,166 |
28 Feb 2023 | CNY | 14.44 | 14.52 | 14.2 | 14.48 | 14.48 | +0.04 (+0.28%) | 30,116,236 |
27 Feb 2023 | CNY | 14.58 | 14.86 | 14.28 | 14.44 | 14.44 | -0.45 (-3.02%) | 44,592,577 |
24 Feb 2023 | CNY | 15 | 15.18 | 14.74 | 14.89 | 14.89 | +0.26 (+1.78%) | 44,674,380 |