Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2023 | CNY | 12.61 | 13.5 | 12.55 | 13.3 | 13.3 | +0.69 (+5.47%) | 44,735,722 |
27 Mar 2023 | CNY | 12.39 | 12.68 | 12.25 | 12.61 | 12.61 | +0.17 (+1.37%) | 13,828,222 |
24 Mar 2023 | CNY | 12.54 | 12.63 | 12.31 | 12.44 | 12.44 | -0.11 (-0.88%) | 12,570,791 |
23 Mar 2023 | CNY | 12.23 | 12.65 | 12.23 | 12.55 | 12.55 | +0.18 (+1.46%) | 16,693,375 |
22 Mar 2023 | CNY | 12.3 | 12.44 | 12.26 | 12.37 | 12.37 | +0.08 (+0.65%) | 9,911,023 |
21 Mar 2023 | CNY | 12 | 12.33 | 11.91 | 12.29 | 12.29 | +0.29 (+2.42%) | 12,157,806 |
20 Mar 2023 | CNY | 12.15 | 12.19 | 11.88 | 12 | 12 | -0.17 (-1.40%) | 11,434,530 |
17 Mar 2023 | CNY | 12.27 | 12.31 | 12.13 | 12.17 | 12.17 | -0.02 (-0.16%) | 10,442,303 |
16 Mar 2023 | CNY | 12.48 | 12.52 | 12.16 | 12.19 | 12.19 | -0.29 (-2.32%) | 11,595,276 |
15 Mar 2023 | CNY | 12.65 | 12.66 | 12.41 | 12.48 | 12.48 | 0.0 (0.0%) | 9,765,244 |
14 Mar 2023 | CNY | 12.78 | 13.06 | 12.45 | 12.48 | 12.48 | -0.25 (-1.96%) | 14,511,314 |
13 Mar 2023 | CNY | 12.66 | 12.83 | 12.62 | 12.73 | 12.73 | +0.05 (+0.39%) | 8,023,457 |
10 Mar 2023 | CNY | 12.9 | 12.98 | 12.61 | 12.68 | 12.68 | -0.32 (-2.46%) | 13,462,763 |
9 Mar 2023 | CNY | 13.2 | 13.27 | 12.93 | 13 | 13 | -0.21 (-1.59%) | 10,244,154 |
8 Mar 2023 | CNY | 13.08 | 13.3 | 12.99 | 13.21 | 13.21 | +0.12 (+0.92%) | 9,436,017 |
7 Mar 2023 | CNY | 13.35 | 13.41 | 13.08 | 13.09 | 13.09 | -0.25 (-1.87%) | 12,939,500 |
6 Mar 2023 | CNY | 13.39 | 13.48 | 13.26 | 13.34 | 13.34 | -0.13 (-0.97%) | 13,491,221 |
3 Mar 2023 | CNY | 13.47 | 13.61 | 13.31 | 13.47 | 13.47 | -0.01 (-0.07%) | 12,048,623 |
2 Mar 2023 | CNY | 13.53 | 13.63 | 13.45 | 13.48 | 13.48 | -0.07 (-0.52%) | 14,144,392 |
1 Mar 2023 | CNY | 13.4 | 13.57 | 13.32 | 13.55 | 13.55 | +0.1 (+0.74%) | 17,428,030 |
28 Feb 2023 | CNY | 13.47 | 13.54 | 13.28 | 13.45 | 13.45 | -0.06 (-0.44%) | 16,215,830 |
27 Feb 2023 | CNY | 13.37 | 13.68 | 13.22 | 13.51 | 13.51 | +0.03 (+0.22%) | 19,490,140 |
24 Feb 2023 | CNY | 13.87 | 13.87 | 13.31 | 13.48 | 13.48 | -0.54 (-3.85%) | 35,514,646 |
23 Feb 2023 | CNY | 14.28 | 14.43 | 14 | 14.02 | 14.02 | -1.07 (-7.09%) | 67,859,583 |
22 Feb 2023 | CNY | 14.2 | 15.3 | 14.12 | 15.09 | 15.09 | +1.18 (+8.48%) | 106,039,555 |
21 Feb 2023 | CNY | 14.3 | 14.3 | 13.82 | 13.91 | 13.91 | -0.56 (-3.87%) | 42,143,466 |
20 Feb 2023 | CNY | 14.73 | 14.85 | 14.15 | 14.47 | 14.47 | -0.43 (-2.89%) | 34,266,278 |
17 Feb 2023 | CNY | 15.1 | 15.42 | 14.67 | 14.9 | 14.9 | -0.09 (-0.60%) | 35,720,651 |
16 Feb 2023 | CNY | 14.75 | 15.32 | 14.62 | 14.99 | 14.99 | +0.16 (+1.08%) | 44,490,652 |
15 Feb 2023 | CNY | 14.75 | 14.98 | 14.61 | 14.83 | 14.83 | +0.05 (+0.34%) | 24,652,939 |