Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2023 | CNY | 15.87 | 16.13 | 15.72 | 15.9 | 15.9 | -0.06 (-0.38%) | 1,528,765 |
24 Mar 2023 | CNY | 16.02 | 16.2 | 15.84 | 15.96 | 15.96 | +0.11 (+0.69%) | 2,871,322 |
23 Mar 2023 | CNY | 15.6 | 16.06 | 15.57 | 15.85 | 15.85 | +0.28 (+1.80%) | 3,336,374 |
22 Mar 2023 | CNY | 15.22 | 15.64 | 15.22 | 15.57 | 15.57 | +0.36 (+2.37%) | 2,326,924 |
21 Mar 2023 | CNY | 15.24 | 15.25 | 15.13 | 15.21 | 15.21 | +0.06 (+0.40%) | 884,100 |
20 Mar 2023 | CNY | 14.99 | 15.29 | 14.7 | 15.15 | 15.15 | +0.16 (+1.07%) | 1,683,104 |
17 Mar 2023 | CNY | 14.9 | 15.04 | 14.8 | 14.99 | 14.99 | +0.16 (+1.08%) | 995,375 |
16 Mar 2023 | CNY | 15.25 | 15.31 | 14.8 | 14.83 | 14.83 | -0.52 (-3.39%) | 2,010,213 |
15 Mar 2023 | CNY | 14.87 | 15.44 | 14.8 | 15.35 | 15.35 | +0.43 (+2.88%) | 2,772,011 |
14 Mar 2023 | CNY | 14.92 | 15.04 | 14.76 | 14.92 | 14.92 | -0.08 (-0.53%) | 1,296,233 |
13 Mar 2023 | CNY | 15.3 | 15.37 | 14.96 | 15 | 15 | -0.38 (-2.47%) | 1,678,123 |
10 Mar 2023 | CNY | 15.68 | 16.06 | 15.33 | 15.38 | 15.38 | -0.3 (-1.91%) | 3,009,699 |
9 Mar 2023 | CNY | 14.9 | 15.76 | 14.9 | 15.68 | 15.68 | +0.78 (+5.23%) | 3,438,752 |
8 Mar 2023 | CNY | 14.92 | 14.92 | 14.75 | 14.9 | 14.9 | +0.08 (+0.54%) | 459,255 |
7 Mar 2023 | CNY | 15.15 | 15.28 | 14.82 | 14.82 | 14.82 | -0.44 (-2.88%) | 1,061,398 |
6 Mar 2023 | CNY | 14.99 | 15.3 | 14.97 | 15.26 | 15.26 | +0.3 (+2.01%) | 1,136,876 |
3 Mar 2023 | CNY | 15.13 | 15.13 | 14.87 | 14.96 | 14.96 | -0.07 (-0.47%) | 838,390 |
2 Mar 2023 | CNY | 15.17 | 15.27 | 15.01 | 15.03 | 15.03 | -0.08 (-0.53%) | 981,883 |
1 Mar 2023 | CNY | 14.82 | 15.18 | 14.81 | 15.11 | 15.11 | +0.28 (+1.89%) | 987,176 |
28 Feb 2023 | CNY | 14.93 | 14.93 | 14.68 | 14.83 | 14.83 | +0.08 (+0.54%) | 905,674 |
27 Feb 2023 | CNY | 14.98 | 15 | 14.73 | 14.75 | 14.75 | -0.23 (-1.54%) | 819,035 |
24 Feb 2023 | CNY | 14.96 | 15.05 | 14.85 | 14.98 | 14.98 | +0.02 (+0.13%) | 626,397 |
23 Feb 2023 | CNY | 14.93 | 15.08 | 14.86 | 14.96 | 14.96 | 0.0 (0.0%) | 519,243 |
22 Feb 2023 | CNY | 14.95 | 14.97 | 14.86 | 14.96 | 14.96 | +0.03 (+0.20%) | 361,404 |
21 Feb 2023 | CNY | 14.95 | 15.05 | 14.83 | 14.93 | 14.93 | -0.03 (-0.20%) | 778,090 |
20 Feb 2023 | CNY | 14.86 | 15.08 | 14.75 | 14.96 | 14.96 | +0.11 (+0.74%) | 715,008 |
17 Feb 2023 | CNY | 15 | 15.12 | 14.84 | 14.85 | 14.85 | -0.05 (-0.34%) | 749,382 |
16 Feb 2023 | CNY | 15.45 | 15.45 | 14.85 | 14.9 | 14.9 | -0.55 (-3.56%) | 1,611,011 |
15 Feb 2023 | CNY | 15.49 | 15.53 | 15.35 | 15.45 | 15.45 | -0.03 (-0.19%) | 837,391 |
14 Feb 2023 | CNY | 15.54 | 15.54 | 15.37 | 15.48 | 15.48 | +0.08 (+0.52%) | 1,050,316 |