Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2023 | CNY | 14.68 | 14.72 | 14.45 | 14.5 | 14.5 | -0.16 (-1.09%) | 1,211,571 |
27 Mar 2023 | CNY | 14.7 | 14.72 | 14.51 | 14.66 | 14.66 | -0.01 (-0.07%) | 1,039,103 |
24 Mar 2023 | CNY | 14.79 | 14.82 | 14.61 | 14.67 | 14.67 | -0.1 (-0.68%) | 915,913 |
23 Mar 2023 | CNY | 14.66 | 14.8 | 14.56 | 14.77 | 14.77 | +0.01 (+0.07%) | 1,157,573 |
22 Mar 2023 | CNY | 14.6 | 14.77 | 14.5 | 14.76 | 14.76 | +0.18 (+1.23%) | 1,613,317 |
21 Mar 2023 | CNY | 14.29 | 14.58 | 14.25 | 14.58 | 14.58 | +0.34 (+2.39%) | 1,256,789 |
20 Mar 2023 | CNY | 14.18 | 14.34 | 14.09 | 14.24 | 14.24 | +0.06 (+0.42%) | 1,199,171 |
17 Mar 2023 | CNY | 14.24 | 14.35 | 14.08 | 14.18 | 14.18 | +0.09 (+0.64%) | 1,311,769 |
16 Mar 2023 | CNY | 14.6 | 14.6 | 14.06 | 14.09 | 14.09 | -0.43 (-2.96%) | 1,510,493 |
15 Mar 2023 | CNY | 13.98 | 14.6 | 13.98 | 14.52 | 14.52 | +0.56 (+4.01%) | 2,252,495 |
14 Mar 2023 | CNY | 14.39 | 14.45 | 13.83 | 13.96 | 13.96 | -0.42 (-2.92%) | 2,451,912 |
13 Mar 2023 | CNY | 14.75 | 14.95 | 14.19 | 14.38 | 14.38 | -0.42 (-2.84%) | 3,756,137 |
10 Mar 2023 | CNY | 15.04 | 15.88 | 14.74 | 14.8 | 14.8 | -0.07 (-0.47%) | 6,530,289 |
9 Mar 2023 | CNY | 14.27 | 15.11 | 14.19 | 14.87 | 14.87 | +0.65 (+4.57%) | 4,642,743 |
8 Mar 2023 | CNY | 14.11 | 14.26 | 14.05 | 14.22 | 14.22 | +0.05 (+0.35%) | 781,341 |
7 Mar 2023 | CNY | 14.4 | 14.49 | 14.12 | 14.17 | 14.17 | -0.21 (-1.46%) | 1,071,321 |
6 Mar 2023 | CNY | 14.32 | 14.5 | 14.29 | 14.38 | 14.38 | +0.11 (+0.77%) | 797,560 |
3 Mar 2023 | CNY | 14.32 | 14.38 | 14.08 | 14.27 | 14.27 | -0.05 (-0.35%) | 914,525 |
2 Mar 2023 | CNY | 14.34 | 14.51 | 14.32 | 14.32 | 14.32 | -0.13 (-0.90%) | 780,756 |
1 Mar 2023 | CNY | 14.33 | 14.47 | 14.26 | 14.45 | 14.45 | +0.19 (+1.33%) | 834,007 |
28 Feb 2023 | CNY | 14.16 | 14.35 | 14.16 | 14.26 | 14.26 | +0.15 (+1.06%) | 957,008 |
27 Feb 2023 | CNY | 14.4 | 14.43 | 14.06 | 14.11 | 14.11 | -0.3 (-2.08%) | 1,036,055 |
24 Feb 2023 | CNY | 14.47 | 14.58 | 14.35 | 14.41 | 14.41 | -0.05 (-0.35%) | 900,568 |
23 Feb 2023 | CNY | 14.6 | 14.68 | 14.42 | 14.46 | 14.46 | -0.16 (-1.09%) | 677,422 |
22 Feb 2023 | CNY | 14.41 | 14.68 | 14.38 | 14.62 | 14.62 | +0.11 (+0.76%) | 960,016 |
21 Feb 2023 | CNY | 14.47 | 14.57 | 14.38 | 14.51 | 14.51 | +0.11 (+0.76%) | 794,307 |
20 Feb 2023 | CNY | 14.35 | 14.46 | 14.21 | 14.4 | 14.4 | +0.08 (+0.56%) | 1,069,934 |
17 Feb 2023 | CNY | 14.26 | 14.68 | 14.26 | 14.32 | 14.32 | +0.09 (+0.63%) | 1,761,796 |
16 Feb 2023 | CNY | 14.82 | 14.86 | 14.15 | 14.23 | 14.23 | -0.55 (-3.72%) | 2,633,582 |
15 Feb 2023 | CNY | 14.8 | 14.89 | 14.58 | 14.78 | 14.78 | -0.05 (-0.34%) | 1,542,444 |