Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 15.01 | 15.05 | 14.75 | 14.82 | 14.82 | -0.2 (-1.33%) | 605,500 |
4 Apr 2023 | CNY | 15.26 | 15.26 | 14.98 | 15.02 | 15.02 | -0.26 (-1.70%) | 781,000 |
3 Apr 2023 | CNY | 15.2 | 15.32 | 15.12 | 15.28 | 15.28 | +0.14 (+0.92%) | 667,800 |
31 Mar 2023 | CNY | 15.15 | 15.18 | 15.03 | 15.14 | 15.14 | +0.07 (+0.46%) | 609,300 |
30 Mar 2023 | CNY | 15.4 | 15.4 | 15 | 15.07 | 15.07 | -0.29 (-1.89%) | 895,400 |
29 Mar 2023 | CNY | 15.46 | 15.53 | 15.35 | 15.36 | 15.36 | -0.08 (-0.52%) | 817,400 |
28 Mar 2023 | CNY | 15.69 | 15.75 | 15.43 | 15.44 | 15.44 | -0.24 (-1.53%) | 857,600 |
27 Mar 2023 | CNY | 15.8 | 15.9 | 15.47 | 15.68 | 15.68 | -0.1 (-0.63%) | 931,300 |
24 Mar 2023 | CNY | 15.73 | 15.9 | 15.68 | 15.78 | 15.78 | +0.06 (+0.38%) | 991,200 |
23 Mar 2023 | CNY | 16.29 | 16.29 | 15.62 | 15.72 | 15.72 | -0.46 (-2.84%) | 1,443,700 |
22 Mar 2023 | CNY | 16.02 | 16.34 | 15.94 | 16.18 | 16.18 | +0.24 (+1.51%) | 1,782,500 |
21 Mar 2023 | CNY | 15.64 | 15.95 | 15.42 | 15.94 | 15.94 | +0.41 (+2.64%) | 1,343,300 |
20 Mar 2023 | CNY | 15.91 | 15.91 | 15.43 | 15.53 | 15.53 | -0.34 (-2.14%) | 1,332,400 |
17 Mar 2023 | CNY | 16.15 | 16.15 | 15.76 | 15.87 | 15.87 | -0.24 (-1.49%) | 1,782,500 |
16 Mar 2023 | CNY | 16.19 | 16.27 | 15.62 | 16.11 | 16.11 | -0.24 (-1.47%) | 1,857,183 |
15 Mar 2023 | CNY | 16.56 | 16.56 | 16.11 | 16.35 | 16.35 | -0.25 (-1.51%) | 2,032,700 |
14 Mar 2023 | CNY | 16.07 | 16.68 | 16.04 | 16.6 | 16.6 | +0.41 (+2.53%) | 2,938,400 |
13 Mar 2023 | CNY | 16.06 | 16.58 | 15.96 | 16.19 | 16.19 | +0.04 (+0.25%) | 1,545,000 |
10 Mar 2023 | CNY | 16.12 | 17.09 | 16.08 | 16.15 | 16.15 | -0.14 (-0.86%) | 2,104,269 |
9 Mar 2023 | CNY | 15.99 | 16.96 | 15.99 | 16.29 | 16.29 | +0.34 (+2.13%) | 2,464,500 |
8 Mar 2023 | CNY | 15.61 | 16 | 15.55 | 15.95 | 15.95 | +0.17 (+1.08%) | 730,069 |
7 Mar 2023 | CNY | 16.17 | 16.27 | 15.49 | 15.78 | 15.78 | -0.31 (-1.93%) | 598,080 |
6 Mar 2023 | CNY | 16.07 | 16.14 | 15.88 | 16.09 | 16.09 | +0.09 (+0.56%) | 592,769 |
3 Mar 2023 | CNY | 16.06 | 16.06 | 15.9 | 16 | 16 | -0.05 (-0.31%) | 573,000 |
2 Mar 2023 | CNY | 16.12 | 16.15 | 15.94 | 16.05 | 16.05 | -0.03 (-0.19%) | 672,300 |
1 Mar 2023 | CNY | 16.03 | 16.1 | 15.92 | 16.08 | 16.08 | +0.05 (+0.31%) | 524,100 |
28 Feb 2023 | CNY | 15.86 | 16.03 | 15.82 | 16.03 | 16.03 | +0.27 (+1.71%) | 675,500 |
27 Feb 2023 | CNY | 15.98 | 16.05 | 15.68 | 15.76 | 15.76 | -0.22 (-1.38%) | 686,660 |
24 Feb 2023 | CNY | 15.9 | 16.06 | 15.84 | 15.98 | 15.98 | +0.06 (+0.38%) | 409,600 |
23 Feb 2023 | CNY | 16.15 | 16.15 | 15.79 | 15.92 | 15.92 | -0.07 (-0.44%) | 419,900 |