Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 14.6 | 15.87 | 14.42 | 15.6 | 15.6 | +1.03 (+7.07%) | 8,055,916 |
4 Apr 2023 | CNY | 14.2 | 14.7 | 13.95 | 14.57 | 14.57 | +0.31 (+2.17%) | 4,337,826 |
3 Apr 2023 | CNY | 14.41 | 14.62 | 14.17 | 14.26 | 14.26 | -0.1 (-0.70%) | 2,405,717 |
31 Mar 2023 | CNY | 14.22 | 14.52 | 14.2 | 14.36 | 14.36 | +0.15 (+1.06%) | 1,945,911 |
30 Mar 2023 | CNY | 14.08 | 14.24 | 14 | 14.21 | 14.21 | +0.17 (+1.21%) | 1,500,261 |
29 Mar 2023 | CNY | 14.65 | 14.65 | 14 | 14.04 | 14.04 | -0.53 (-3.64%) | 3,859,839 |
28 Mar 2023 | CNY | 14.6 | 14.78 | 14.44 | 14.57 | 14.57 | -0.08 (-0.55%) | 2,632,373 |
27 Mar 2023 | CNY | 14.94 | 14.94 | 14.44 | 14.65 | 14.65 | -0.1 (-0.68%) | 2,490,756 |
24 Mar 2023 | CNY | 15.32 | 15.34 | 14.7 | 14.75 | 14.75 | -0.5 (-3.28%) | 3,719,349 |
23 Mar 2023 | CNY | 15.12 | 15.89 | 15.12 | 15.25 | 15.25 | +0.25 (+1.67%) | 5,741,743 |
22 Mar 2023 | CNY | 15.32 | 15.5 | 14.98 | 15 | 15 | -0.2 (-1.32%) | 1,466,350 |
21 Mar 2023 | CNY | 14.85 | 15.34 | 14.81 | 15.2 | 15.2 | +0.51 (+3.47%) | 2,747,006 |
20 Mar 2023 | CNY | 15.41 | 15.41 | 14.66 | 14.69 | 14.69 | -0.65 (-4.24%) | 4,845,677 |
17 Mar 2023 | CNY | 15.68 | 15.85 | 15.21 | 15.34 | 15.34 | -0.31 (-1.98%) | 3,469,210 |
16 Mar 2023 | CNY | 16.03 | 16.43 | 15.62 | 15.65 | 15.65 | -0.35 (-2.19%) | 2,938,410 |
15 Mar 2023 | CNY | 15.78 | 16.7 | 15.68 | 16 | 16 | +0.55 (+3.56%) | 8,384,675 |
14 Mar 2023 | CNY | 14.94 | 15.91 | 14.88 | 15.45 | 15.45 | +0.59 (+3.97%) | 6,550,750 |
13 Mar 2023 | CNY | 14.85 | 15.07 | 14.61 | 14.86 | 14.86 | -0.08 (-0.54%) | 2,845,996 |
10 Mar 2023 | CNY | 15.32 | 15.32 | 14.92 | 14.94 | 14.94 | -0.41 (-2.67%) | 1,674,499 |
9 Mar 2023 | CNY | 14.97 | 15.46 | 14.97 | 15.35 | 15.35 | +0.34 (+2.27%) | 2,423,106 |
8 Mar 2023 | CNY | 15.09 | 15.34 | 14.9 | 15.01 | 15.01 | -0.07 (-0.46%) | 2,823,066 |
7 Mar 2023 | CNY | 15.25 | 15.73 | 14.9 | 15.08 | 15.08 | -0.01 (-0.07%) | 6,855,496 |
6 Mar 2023 | CNY | 14.77 | 15.26 | 14.4 | 15.09 | 15.09 | +0.5 (+3.43%) | 3,358,444 |
3 Mar 2023 | CNY | 14.91 | 15.05 | 14.59 | 14.59 | 14.59 | -0.33 (-2.21%) | 2,615,604 |
2 Mar 2023 | CNY | 15.3 | 15.3 | 14.85 | 14.92 | 14.92 | -0.16 (-1.06%) | 1,993,183 |
1 Mar 2023 | CNY | 15.15 | 15.38 | 14.65 | 15.08 | 15.08 | -0.22 (-1.44%) | 4,379,051 |
28 Feb 2023 | CNY | 15.31 | 15.86 | 15.14 | 15.3 | 15.3 | +0.16 (+1.06%) | 5,993,787 |
27 Feb 2023 | CNY | 15.08 | 15.2 | 14.96 | 15.14 | 15.14 | +0.15 (+1.00%) | 3,053,793 |
24 Feb 2023 | CNY | 15.3 | 15.41 | 14.98 | 14.99 | 14.99 | -0.31 (-2.03%) | 2,238,556 |
23 Feb 2023 | CNY | 15.13 | 15.56 | 15.13 | 15.3 | 15.3 | -0.02 (-0.13%) | 2,729,010 |