Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 17.74 | 17.87 | 17.55 | 17.68 | 17.68 | -0.02 (-0.11%) | 1,029,300 |
6 Apr 2023 | CNY | 17.7 | 17.95 | 17.63 | 17.7 | 17.7 | +0.01 (+0.06%) | 848,800 |
4 Apr 2023 | CNY | 18.08 | 18.11 | 17.55 | 17.69 | 17.69 | -0.35 (-1.94%) | 1,027,000 |
3 Apr 2023 | CNY | 17.9 | 18.22 | 17.86 | 18.04 | 18.04 | +0.14 (+0.78%) | 924,800 |
31 Mar 2023 | CNY | 17.64 | 17.99 | 17.63 | 17.9 | 17.9 | +0.26 (+1.47%) | 688,400 |
30 Mar 2023 | CNY | 17.85 | 17.85 | 17.57 | 17.64 | 17.64 | -0.22 (-1.23%) | 586,813 |
29 Mar 2023 | CNY | 18.35 | 18.35 | 17.85 | 17.86 | 17.86 | -0.32 (-1.76%) | 612,900 |
28 Mar 2023 | CNY | 18.28 | 18.34 | 18.09 | 18.18 | 18.18 | +0.03 (+0.17%) | 598,900 |
27 Mar 2023 | CNY | 18.05 | 18.37 | 18.02 | 18.15 | 18.15 | +0.06 (+0.33%) | 714,700 |
24 Mar 2023 | CNY | 18.49 | 18.55 | 18.03 | 18.09 | 18.09 | -0.14 (-0.77%) | 880,860 |
23 Mar 2023 | CNY | 18.3 | 18.41 | 18.12 | 18.23 | 18.23 | -0.15 (-0.82%) | 817,000 |
22 Mar 2023 | CNY | 18.14 | 18.48 | 18.07 | 18.38 | 18.38 | +0.26 (+1.43%) | 708,600 |
21 Mar 2023 | CNY | 17.88 | 18.17 | 17.8 | 18.12 | 18.12 | +0.27 (+1.51%) | 791,200 |
20 Mar 2023 | CNY | 18.21 | 18.21 | 17.6 | 17.85 | 17.85 | -0.4 (-2.19%) | 998,000 |
17 Mar 2023 | CNY | 18.3 | 18.64 | 18.12 | 18.25 | 18.25 | -0.13 (-0.71%) | 1,078,200 |
16 Mar 2023 | CNY | 18.52 | 18.76 | 18.28 | 18.38 | 18.38 | -0.25 (-1.34%) | 894,900 |
15 Mar 2023 | CNY | 18.01 | 18.67 | 17.97 | 18.63 | 18.63 | +0.62 (+3.44%) | 1,030,402 |
14 Mar 2023 | CNY | 18.8 | 18.8 | 17.92 | 18.01 | 18.01 | -0.56 (-3.02%) | 836,100 |
13 Mar 2023 | CNY | 18.6 | 18.6 | 18.25 | 18.57 | 18.57 | -0.11 (-0.59%) | 666,600 |
10 Mar 2023 | CNY | 18.82 | 18.85 | 18.58 | 18.68 | 18.68 | -0.16 (-0.85%) | 644,700 |
9 Mar 2023 | CNY | 18.94 | 18.94 | 18.7 | 18.84 | 18.84 | +0.04 (+0.21%) | 517,100 |
8 Mar 2023 | CNY | 18.62 | 18.92 | 18.48 | 18.8 | 18.8 | +0.18 (+0.97%) | 755,000 |
7 Mar 2023 | CNY | 19.13 | 19.18 | 18.52 | 18.62 | 18.62 | -0.45 (-2.36%) | 1,125,500 |
6 Mar 2023 | CNY | 19.08 | 19.24 | 19.01 | 19.07 | 19.07 | +0.06 (+0.32%) | 714,000 |
3 Mar 2023 | CNY | 19.2 | 19.2 | 18.92 | 19.01 | 19.01 | -0.1 (-0.52%) | 768,400 |
2 Mar 2023 | CNY | 19.27 | 19.41 | 19.06 | 19.11 | 19.11 | -0.2 (-1.04%) | 998,932 |
1 Mar 2023 | CNY | 19.55 | 19.6 | 19.26 | 19.31 | 19.31 | -0.08 (-0.41%) | 1,121,700 |
28 Feb 2023 | CNY | 19.07 | 19.42 | 18.91 | 19.39 | 19.39 | +0.4 (+2.11%) | 1,865,600 |
27 Feb 2023 | CNY | 19.21 | 19.3 | 18.85 | 18.99 | 18.99 | -0.22 (-1.15%) | 1,091,023 |
24 Feb 2023 | CNY | 19.2 | 19.3 | 19.07 | 19.21 | 19.21 | +0.02 (+0.10%) | 760,900 |