Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | CNY | 17.3 | 17.48 | 16.94 | 16.99 | 16.99 | -0.32 (-1.85%) | 4,618,778 |
7 Apr 2023 | CNY | 17.39 | 17.4 | 17.18 | 17.31 | 17.31 | -0.01 (-0.06%) | 3,308,747 |
6 Apr 2023 | CNY | 17.1 | 17.5 | 17.06 | 17.32 | 17.32 | +0.17 (+0.99%) | 4,468,059 |
4 Apr 2023 | CNY | 17.23 | 17.55 | 17.09 | 17.15 | 17.15 | -0.13 (-0.75%) | 3,606,422 |
3 Apr 2023 | CNY | 16.88 | 17.35 | 16.88 | 17.28 | 17.28 | +0.35 (+2.07%) | 3,164,008 |
31 Mar 2023 | CNY | 17.06 | 17.15 | 16.86 | 16.93 | 16.93 | -0.06 (-0.35%) | 2,341,136 |
30 Mar 2023 | CNY | 16.77 | 17.13 | 16.56 | 16.99 | 16.99 | +0.27 (+1.61%) | 3,157,711 |
29 Mar 2023 | CNY | 16.65 | 16.86 | 16.58 | 16.72 | 16.72 | +0.04 (+0.24%) | 1,620,528 |
28 Mar 2023 | CNY | 17.07 | 17.14 | 16.67 | 16.68 | 16.68 | -0.42 (-2.46%) | 2,489,013 |
27 Mar 2023 | CNY | 17.05 | 17.26 | 16.98 | 17.1 | 17.1 | -0.07 (-0.41%) | 2,174,817 |
24 Mar 2023 | CNY | 17.26 | 17.45 | 17.08 | 17.17 | 17.17 | -0.07 (-0.41%) | 2,360,028 |
23 Mar 2023 | CNY | 17.2 | 17.42 | 16.96 | 17.24 | 17.24 | +0.11 (+0.64%) | 3,179,119 |
22 Mar 2023 | CNY | 16.97 | 17.22 | 16.82 | 17.13 | 17.13 | +0.21 (+1.24%) | 3,223,144 |
21 Mar 2023 | CNY | 16.5 | 16.92 | 16.33 | 16.92 | 16.92 | +0.48 (+2.92%) | 2,621,600 |
20 Mar 2023 | CNY | 16.58 | 16.59 | 16.18 | 16.44 | 16.44 | -0.08 (-0.48%) | 3,787,713 |
17 Mar 2023 | CNY | 16.5 | 16.65 | 16.41 | 16.52 | 16.52 | +0.13 (+0.79%) | 2,940,591 |
16 Mar 2023 | CNY | 16.8 | 16.9 | 16.39 | 16.39 | 16.39 | -0.45 (-2.67%) | 3,190,312 |
15 Mar 2023 | CNY | 16.92 | 17.24 | 16.8 | 16.84 | 16.84 | -0.05 (-0.30%) | 2,660,601 |
14 Mar 2023 | CNY | 16.91 | 16.96 | 16.44 | 16.89 | 16.89 | -0.08 (-0.47%) | 3,556,874 |
13 Mar 2023 | CNY | 17.12 | 17.14 | 16.77 | 16.97 | 16.97 | -0.08 (-0.47%) | 3,027,950 |
10 Mar 2023 | CNY | 17.12 | 17.32 | 17.05 | 17.05 | 17.05 | -0.25 (-1.45%) | 1,617,742 |
9 Mar 2023 | CNY | 17.07 | 17.33 | 17.03 | 17.3 | 17.3 | +0.22 (+1.29%) | 1,719,570 |
8 Mar 2023 | CNY | 17 | 17.11 | 16.9 | 17.08 | 17.08 | +0.05 (+0.29%) | 2,069,439 |
7 Mar 2023 | CNY | 17.39 | 17.46 | 17.02 | 17.03 | 17.03 | -0.35 (-2.01%) | 2,992,919 |
6 Mar 2023 | CNY | 17.26 | 17.42 | 17.12 | 17.38 | 17.38 | +0.16 (+0.93%) | 2,851,005 |
3 Mar 2023 | CNY | 17.36 | 17.53 | 17.06 | 17.22 | 17.22 | -0.08 (-0.46%) | 2,502,341 |
2 Mar 2023 | CNY | 17.65 | 17.93 | 17.29 | 17.3 | 17.3 | -0.35 (-1.98%) | 3,747,425 |
1 Mar 2023 | CNY | 17.18 | 17.86 | 17.13 | 17.65 | 17.65 | +0.37 (+2.14%) | 4,751,759 |
28 Feb 2023 | CNY | 17.05 | 17.3 | 17.05 | 17.28 | 17.28 | +0.2 (+1.17%) | 2,564,986 |
27 Feb 2023 | CNY | 17.3 | 17.36 | 17.04 | 17.08 | 17.08 | -0.28 (-1.61%) | 2,952,423 |