Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 19.66 | 19.76 | 19.37 | 19.53 | 19.53 | -0.13 (-0.66%) | 1,445,100 |
6 Apr 2023 | CNY | 19.61 | 19.8 | 19.39 | 19.66 | 19.66 | -0.05 (-0.25%) | 1,476,000 |
4 Apr 2023 | CNY | 20.17 | 20.17 | 19.6 | 19.71 | 19.71 | -0.56 (-2.76%) | 1,984,576 |
3 Apr 2023 | CNY | 20.44 | 20.68 | 20.1 | 20.27 | 20.27 | -0.16 (-0.78%) | 3,084,701 |
31 Mar 2023 | CNY | 19.5 | 20.5 | 19.45 | 20.43 | 20.43 | +0.83 (+4.23%) | 5,177,090 |
30 Mar 2023 | CNY | 18.77 | 19.86 | 18.63 | 19.6 | 19.6 | +0.85 (+4.53%) | 3,044,400 |
29 Mar 2023 | CNY | 18.81 | 18.92 | 18.62 | 18.75 | 18.75 | +0.03 (+0.16%) | 869,900 |
28 Mar 2023 | CNY | 18.98 | 18.98 | 18.61 | 18.72 | 18.72 | -0.14 (-0.74%) | 1,067,200 |
27 Mar 2023 | CNY | 18.8 | 19 | 18.68 | 18.86 | 18.86 | +0.03 (+0.16%) | 927,900 |
24 Mar 2023 | CNY | 18.82 | 19.09 | 18.66 | 18.83 | 18.83 | +0.1 (+0.53%) | 1,002,500 |
23 Mar 2023 | CNY | 19.06 | 19.06 | 18.55 | 18.73 | 18.73 | -0.37 (-1.94%) | 1,434,600 |
22 Mar 2023 | CNY | 19.47 | 19.49 | 18.94 | 19.1 | 19.1 | -0.25 (-1.29%) | 1,681,500 |
21 Mar 2023 | CNY | 18.44 | 19.5 | 18.24 | 19.35 | 19.35 | +0.99 (+5.39%) | 2,539,476 |
20 Mar 2023 | CNY | 18.43 | 18.5 | 18.12 | 18.36 | 18.36 | -0.01 (-0.05%) | 1,211,600 |
17 Mar 2023 | CNY | 18.66 | 18.75 | 18.28 | 18.37 | 18.37 | -0.21 (-1.13%) | 1,237,473 |
16 Mar 2023 | CNY | 18.77 | 18.9 | 18.52 | 18.58 | 18.58 | -0.16 (-0.85%) | 811,300 |
15 Mar 2023 | CNY | 19.39 | 19.39 | 18.6 | 18.74 | 18.74 | -0.41 (-2.14%) | 1,477,900 |
14 Mar 2023 | CNY | 19.34 | 19.39 | 18.75 | 19.15 | 19.15 | -0.29 (-1.49%) | 1,149,694 |
13 Mar 2023 | CNY | 19.24 | 19.45 | 19.11 | 19.44 | 19.44 | +0.01 (+0.05%) | 829,800 |
10 Mar 2023 | CNY | 19.67 | 19.77 | 19.3 | 19.43 | 19.43 | -0.41 (-2.07%) | 957,400 |
9 Mar 2023 | CNY | 19.92 | 19.94 | 19.73 | 19.84 | 19.84 | -0.09 (-0.45%) | 506,873 |
8 Mar 2023 | CNY | 19.77 | 19.98 | 19.66 | 19.93 | 19.93 | +0.03 (+0.15%) | 931,300 |
7 Mar 2023 | CNY | 20.23 | 20.34 | 19.84 | 19.9 | 19.9 | -0.21 (-1.04%) | 1,205,600 |
6 Mar 2023 | CNY | 20.53 | 20.53 | 20.03 | 20.11 | 20.11 | -0.32 (-1.57%) | 1,352,600 |
3 Mar 2023 | CNY | 20.64 | 20.68 | 20.25 | 20.43 | 20.43 | -0.18 (-0.87%) | 1,254,800 |
2 Mar 2023 | CNY | 20.5 | 21.02 | 20.45 | 20.61 | 20.61 | +0.13 (+0.63%) | 2,215,801 |
1 Mar 2023 | CNY | 20.32 | 20.49 | 20.17 | 20.48 | 20.48 | +0.16 (+0.79%) | 1,481,498 |
28 Feb 2023 | CNY | 20.49 | 20.54 | 20.12 | 20.32 | 20.32 | -0.17 (-0.83%) | 1,653,498 |
27 Feb 2023 | CNY | 20.08 | 20.62 | 19.96 | 20.49 | 20.49 | +0.39 (+1.94%) | 2,310,821 |
24 Feb 2023 | CNY | 20.24 | 20.26 | 19.95 | 20.1 | 20.1 | -0.22 (-1.08%) | 1,273,800 |