Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 14.25 | 14.25 | 13.86 | 13.96 | 13.96 | -0.31 (-2.17%) | 1,435,400 |
4 Apr 2023 | CNY | 14.66 | 14.69 | 14.24 | 14.27 | 14.27 | -0.41 (-2.79%) | 1,287,960 |
3 Apr 2023 | CNY | 14.76 | 14.89 | 14.47 | 14.68 | 14.68 | -0.11 (-0.74%) | 1,196,300 |
31 Mar 2023 | CNY | 14.58 | 14.85 | 14.3 | 14.79 | 14.79 | +0.35 (+2.42%) | 1,379,054 |
30 Mar 2023 | CNY | 14.61 | 14.66 | 14.33 | 14.44 | 14.44 | -0.12 (-0.82%) | 1,803,700 |
29 Mar 2023 | CNY | 14.74 | 14.88 | 14.4 | 14.56 | 14.56 | -0.18 (-1.22%) | 1,429,100 |
28 Mar 2023 | CNY | 15.06 | 15.07 | 14.68 | 14.74 | 14.74 | -0.24 (-1.60%) | 1,089,800 |
27 Mar 2023 | CNY | 15.08 | 15.2 | 14.75 | 14.98 | 14.98 | -0.15 (-0.99%) | 1,351,180 |
24 Mar 2023 | CNY | 15.08 | 15.23 | 15 | 15.13 | 15.13 | +0.07 (+0.46%) | 1,214,980 |
23 Mar 2023 | CNY | 15.25 | 15.33 | 14.98 | 15.06 | 15.06 | -0.3 (-1.95%) | 1,586,563 |
22 Mar 2023 | CNY | 15.08 | 15.45 | 14.94 | 15.36 | 15.36 | +0.43 (+2.88%) | 2,352,765 |
21 Mar 2023 | CNY | 14.56 | 14.98 | 14.51 | 14.93 | 14.93 | +0.37 (+2.54%) | 1,631,800 |
20 Mar 2023 | CNY | 14.78 | 14.95 | 14.51 | 14.56 | 14.56 | -0.12 (-0.82%) | 1,230,880 |
17 Mar 2023 | CNY | 14.59 | 14.82 | 14.47 | 14.68 | 14.68 | +0.09 (+0.62%) | 1,188,708 |
16 Mar 2023 | CNY | 14.47 | 14.85 | 14.28 | 14.59 | 14.59 | +0.12 (+0.83%) | 1,589,700 |
15 Mar 2023 | CNY | 14.45 | 14.71 | 14.33 | 14.47 | 14.47 | +0.08 (+0.56%) | 1,153,440 |
14 Mar 2023 | CNY | 14.7 | 14.72 | 14.18 | 14.39 | 14.39 | -0.18 (-1.24%) | 1,415,780 |
13 Mar 2023 | CNY | 14.68 | 14.73 | 14.37 | 14.57 | 14.57 | -0.12 (-0.82%) | 1,362,400 |
10 Mar 2023 | CNY | 14.95 | 15.06 | 14.59 | 14.69 | 14.69 | -0.25 (-1.67%) | 1,993,400 |
9 Mar 2023 | CNY | 14.93 | 15.22 | 14.88 | 14.94 | 14.94 | 0.0 (0.0%) | 2,520,020 |
8 Mar 2023 | CNY | 14.19 | 15.25 | 14.05 | 14.94 | 14.94 | +0.73 (+5.14%) | 4,768,980 |
7 Mar 2023 | CNY | 14.51 | 14.59 | 14.21 | 14.21 | 14.21 | -0.19 (-1.32%) | 1,361,020 |
6 Mar 2023 | CNY | 14.31 | 14.62 | 14.3 | 14.4 | 14.4 | +0.07 (+0.49%) | 964,740 |
3 Mar 2023 | CNY | 14.31 | 14.5 | 14.22 | 14.33 | 14.33 | -0.01 (-0.07%) | 686,800 |
2 Mar 2023 | CNY | 14.52 | 14.54 | 14.3 | 14.34 | 14.34 | -0.1 (-0.69%) | 799,700 |
1 Mar 2023 | CNY | 14.17 | 14.46 | 14.08 | 14.44 | 14.44 | +0.27 (+1.91%) | 959,000 |
28 Feb 2023 | CNY | 13.98 | 14.18 | 13.82 | 14.17 | 14.17 | +0.28 (+2.02%) | 1,231,700 |
27 Feb 2023 | CNY | 14 | 14.03 | 13.76 | 13.89 | 13.89 | -0.13 (-0.93%) | 1,620,280 |
24 Feb 2023 | CNY | 13.98 | 14.08 | 13.88 | 14.02 | 14.02 | +0.04 (+0.29%) | 711,475 |
23 Feb 2023 | CNY | 13.98 | 14.12 | 13.9 | 13.98 | 13.98 | 0.0 (0.0%) | 821,200 |