Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 17.46 | 17.65 | 17.36 | 17.62 | 17.62 | +0.1 (+0.57%) | 621,299 |
4 Apr 2023 | CNY | 17.86 | 17.89 | 17.4 | 17.52 | 17.52 | -0.28 (-1.57%) | 1,047,400 |
3 Apr 2023 | CNY | 17.71 | 17.9 | 17.71 | 17.8 | 17.8 | +0.07 (+0.39%) | 734,712 |
31 Mar 2023 | CNY | 17.81 | 17.86 | 17.63 | 17.73 | 17.73 | -0.08 (-0.45%) | 712,900 |
30 Mar 2023 | CNY | 18.07 | 18.2 | 17.68 | 17.81 | 17.81 | -0.35 (-1.93%) | 1,169,028 |
29 Mar 2023 | CNY | 18.45 | 18.61 | 18.1 | 18.16 | 18.16 | -0.28 (-1.52%) | 940,600 |
28 Mar 2023 | CNY | 18.31 | 18.49 | 18.21 | 18.44 | 18.44 | +0.07 (+0.38%) | 826,938 |
27 Mar 2023 | CNY | 18.52 | 18.54 | 18.18 | 18.37 | 18.37 | -0.05 (-0.27%) | 1,074,216 |
24 Mar 2023 | CNY | 18.69 | 18.69 | 18.38 | 18.42 | 18.42 | -0.18 (-0.97%) | 1,284,600 |
23 Mar 2023 | CNY | 18.58 | 18.75 | 18.32 | 18.6 | 18.6 | +0.02 (+0.11%) | 1,594,860 |
22 Mar 2023 | CNY | 18.72 | 18.82 | 18.41 | 18.58 | 18.58 | -0.3 (-1.59%) | 2,887,386 |
21 Mar 2023 | CNY | 18.4 | 18.9 | 18.29 | 18.88 | 18.88 | +0.95 (+5.30%) | 4,928,458 |
20 Mar 2023 | CNY | 17.96 | 18.05 | 17.71 | 17.93 | 17.93 | -0.03 (-0.17%) | 715,500 |
17 Mar 2023 | CNY | 17.92 | 18.07 | 17.9 | 17.96 | 17.96 | +0.1 (+0.56%) | 557,742 |
16 Mar 2023 | CNY | 17.92 | 18.09 | 17.81 | 17.86 | 17.86 | -0.15 (-0.83%) | 563,000 |
15 Mar 2023 | CNY | 17.94 | 18.09 | 17.79 | 18.01 | 18.01 | +0.28 (+1.58%) | 403,300 |
14 Mar 2023 | CNY | 18.02 | 18.18 | 17.62 | 17.73 | 17.73 | -0.32 (-1.77%) | 677,754 |
13 Mar 2023 | CNY | 17.95 | 18.2 | 17.95 | 18.05 | 18.05 | +0.12 (+0.67%) | 853,600 |
10 Mar 2023 | CNY | 18.21 | 18.3 | 17.9 | 17.93 | 17.93 | -0.36 (-1.97%) | 674,033 |
9 Mar 2023 | CNY | 18.24 | 18.31 | 18.12 | 18.29 | 18.29 | +0.14 (+0.77%) | 562,700 |
8 Mar 2023 | CNY | 18.06 | 18.18 | 17.99 | 18.15 | 18.15 | +0.08 (+0.44%) | 432,100 |
7 Mar 2023 | CNY | 18.45 | 18.46 | 18.05 | 18.07 | 18.07 | -0.3 (-1.63%) | 941,300 |
6 Mar 2023 | CNY | 18.34 | 18.39 | 18.22 | 18.37 | 18.37 | +0.09 (+0.49%) | 820,700 |
3 Mar 2023 | CNY | 18.33 | 18.35 | 18.12 | 18.28 | 18.28 | -0.01 (-0.05%) | 512,848 |
2 Mar 2023 | CNY | 18.29 | 18.36 | 18.22 | 18.29 | 18.29 | 0.0 (0.0%) | 601,954 |
1 Mar 2023 | CNY | 18.33 | 18.35 | 18.2 | 18.29 | 18.29 | +0.05 (+0.27%) | 598,748 |
28 Feb 2023 | CNY | 18.19 | 18.29 | 18.07 | 18.24 | 18.24 | +0.14 (+0.77%) | 561,559 |
27 Feb 2023 | CNY | 18.21 | 18.37 | 18.03 | 18.1 | 18.1 | -0.21 (-1.15%) | 737,800 |
24 Feb 2023 | CNY | 18.42 | 18.53 | 18.25 | 18.31 | 18.31 | -0.09 (-0.49%) | 686,273 |
23 Feb 2023 | CNY | 18.47 | 18.66 | 18.32 | 18.4 | 18.4 | -0.03 (-0.16%) | 1,175,984 |