Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 14.85 | 14.96 | 14.6 | 14.69 | 14.69 | -0.03 (-0.20%) | 1,357,700 |
6 Apr 2023 | CNY | 14.7 | 14.98 | 14.58 | 14.72 | 14.72 | -0.09 (-0.61%) | 1,688,400 |
4 Apr 2023 | CNY | 15.38 | 15.4 | 14.71 | 14.81 | 14.81 | -0.52 (-3.39%) | 2,393,800 |
3 Apr 2023 | CNY | 15.76 | 15.77 | 15.09 | 15.33 | 15.33 | -0.2 (-1.29%) | 2,228,700 |
31 Mar 2023 | CNY | 15.46 | 15.78 | 15.21 | 15.53 | 15.53 | +0.23 (+1.50%) | 1,766,100 |
30 Mar 2023 | CNY | 15.34 | 15.65 | 15.2 | 15.3 | 15.3 | -0.19 (-1.23%) | 1,361,500 |
29 Mar 2023 | CNY | 15.6 | 15.7 | 15.43 | 15.49 | 15.49 | -0.11 (-0.71%) | 1,187,400 |
28 Mar 2023 | CNY | 15.62 | 15.95 | 15.46 | 15.6 | 15.6 | -0.02 (-0.13%) | 1,356,600 |
27 Mar 2023 | CNY | 15.75 | 15.77 | 15.3 | 15.62 | 15.62 | -0.08 (-0.51%) | 2,486,800 |
24 Mar 2023 | CNY | 15.79 | 16.07 | 15.66 | 15.7 | 15.7 | -0.09 (-0.57%) | 1,585,700 |
23 Mar 2023 | CNY | 16.23 | 16.23 | 15.7 | 15.79 | 15.79 | -0.54 (-3.31%) | 1,998,100 |
22 Mar 2023 | CNY | 16.04 | 16.42 | 15.8 | 16.33 | 16.33 | +0.48 (+3.03%) | 2,110,100 |
21 Mar 2023 | CNY | 15.43 | 15.9 | 15.21 | 15.85 | 15.85 | +0.42 (+2.72%) | 2,271,200 |
20 Mar 2023 | CNY | 15.01 | 15.62 | 14.91 | 15.43 | 15.43 | +0.52 (+3.49%) | 2,686,100 |
17 Mar 2023 | CNY | 15.1 | 15.36 | 14.81 | 14.91 | 14.91 | +0.01 (+0.07%) | 1,473,000 |
16 Mar 2023 | CNY | 15.15 | 15.27 | 14.84 | 14.9 | 14.9 | -0.31 (-2.04%) | 1,726,211 |
15 Mar 2023 | CNY | 14.81 | 15.53 | 14.81 | 15.21 | 15.21 | +0.45 (+3.05%) | 2,250,511 |
14 Mar 2023 | CNY | 15.01 | 15.09 | 14.56 | 14.76 | 14.76 | -0.13 (-0.87%) | 1,836,800 |
13 Mar 2023 | CNY | 15.03 | 15.35 | 14.87 | 14.89 | 14.89 | -0.14 (-0.93%) | 2,196,500 |
10 Mar 2023 | CNY | 15.47 | 15.57 | 14.95 | 15.03 | 15.03 | -0.45 (-2.91%) | 2,201,300 |
9 Mar 2023 | CNY | 15.47 | 15.61 | 15.3 | 15.48 | 15.48 | +0.01 (+0.06%) | 1,803,500 |
8 Mar 2023 | CNY | 15.3 | 15.68 | 15.25 | 15.47 | 15.47 | +0.17 (+1.11%) | 2,468,400 |
7 Mar 2023 | CNY | 15.86 | 15.95 | 15.29 | 15.3 | 15.3 | -0.56 (-3.53%) | 3,152,200 |
6 Mar 2023 | CNY | 16.6 | 16.6 | 15.51 | 15.86 | 15.86 | -0.34 (-2.10%) | 2,464,370 |
3 Mar 2023 | CNY | 16.5 | 16.6 | 16.09 | 16.2 | 16.2 | -0.1 (-0.61%) | 1,976,800 |
2 Mar 2023 | CNY | 16.75 | 16.96 | 16.22 | 16.3 | 16.3 | -0.43 (-2.57%) | 2,289,776 |
1 Mar 2023 | CNY | 16.62 | 16.81 | 16.45 | 16.73 | 16.73 | +0.11 (+0.66%) | 1,284,300 |
28 Feb 2023 | CNY | 16.72 | 16.82 | 16.4 | 16.62 | 16.62 | +0.07 (+0.42%) | 1,310,700 |
27 Feb 2023 | CNY | 16.5 | 17.12 | 16.28 | 16.55 | 16.55 | +0.07 (+0.42%) | 3,069,300 |
24 Feb 2023 | CNY | 16.17 | 16.59 | 16.11 | 16.48 | 16.48 | +0.23 (+1.42%) | 2,260,300 |