Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 13.18 | 13.68 | 13 | 13.13 | 13.13 | -0.11 (-0.83%) | 3,434,950 |
6 Apr 2023 | CNY | 12.88 | 13.26 | 12.52 | 13.24 | 13.24 | +0.35 (+2.72%) | 2,959,581 |
4 Apr 2023 | CNY | 13.08 | 13.08 | 12.58 | 12.89 | 12.89 | -0.13 (-1.00%) | 1,832,249 |
3 Apr 2023 | CNY | 12.71 | 13.05 | 12.68 | 13.02 | 13.02 | +0.25 (+1.96%) | 1,772,079 |
31 Mar 2023 | CNY | 12.85 | 12.98 | 12.62 | 12.77 | 12.77 | -0.05 (-0.39%) | 1,021,210 |
30 Mar 2023 | CNY | 12.67 | 13.14 | 12.67 | 12.82 | 12.82 | +0.16 (+1.26%) | 1,922,015 |
29 Mar 2023 | CNY | 12.73 | 13.07 | 12.57 | 12.66 | 12.66 | -0.17 (-1.33%) | 1,621,227 |
28 Mar 2023 | CNY | 12.92 | 13.12 | 12.63 | 12.83 | 12.83 | +0.04 (+0.31%) | 2,360,726 |
27 Mar 2023 | CNY | 13.05 | 13.12 | 12.72 | 12.79 | 12.79 | -0.13 (-1.01%) | 1,775,864 |
24 Mar 2023 | CNY | 13.26 | 13.38 | 12.88 | 12.92 | 12.92 | -0.3 (-2.27%) | 1,465,409 |
23 Mar 2023 | CNY | 13.02 | 13.29 | 12.82 | 13.22 | 13.22 | +0.23 (+1.77%) | 1,747,040 |
22 Mar 2023 | CNY | 13.17 | 13.42 | 12.96 | 12.99 | 12.99 | -0.19 (-1.44%) | 1,990,068 |
21 Mar 2023 | CNY | 13.13 | 13.36 | 12.99 | 13.18 | 13.18 | 0.0 (0.0%) | 1,607,892 |
20 Mar 2023 | CNY | 13.14 | 13.38 | 12.84 | 13.18 | 13.18 | +0.07 (+0.53%) | 1,868,857 |
17 Mar 2023 | CNY | 13.25 | 13.53 | 13.08 | 13.11 | 13.11 | -0.22 (-1.65%) | 2,100,162 |
16 Mar 2023 | CNY | 14.13 | 14.13 | 13.15 | 13.33 | 13.33 | -0.65 (-4.65%) | 2,861,760 |
15 Mar 2023 | CNY | 13.82 | 14.25 | 13.62 | 13.98 | 13.98 | +0.24 (+1.75%) | 3,850,530 |
14 Mar 2023 | CNY | 13.74 | 13.84 | 13.6 | 13.74 | 13.74 | +0.03 (+0.22%) | 2,282,244 |
13 Mar 2023 | CNY | 13.54 | 13.9 | 13.45 | 13.71 | 13.71 | +0.03 (+0.22%) | 2,966,595 |
10 Mar 2023 | CNY | 13.7 | 13.93 | 13.51 | 13.68 | 13.68 | -0.21 (-1.51%) | 2,457,525 |
9 Mar 2023 | CNY | 13.8 | 13.96 | 13.52 | 13.89 | 13.89 | +0.17 (+1.24%) | 4,125,487 |
8 Mar 2023 | CNY | 12.99 | 14.28 | 12.84 | 13.72 | 13.72 | +0.89 (+6.94%) | 5,270,111 |
7 Mar 2023 | CNY | 13.28 | 13.51 | 12.8 | 12.83 | 12.83 | -0.45 (-3.39%) | 3,746,164 |
6 Mar 2023 | CNY | 13.18 | 13.58 | 12.98 | 13.28 | 13.28 | +0.08 (+0.61%) | 2,287,190 |
3 Mar 2023 | CNY | 13.23 | 13.28 | 13.16 | 13.2 | 13.2 | -0.03 (-0.23%) | 1,140,448 |
2 Mar 2023 | CNY | 13.3 | 13.42 | 13.19 | 13.23 | 13.23 | -0.07 (-0.53%) | 2,027,259 |
1 Mar 2023 | CNY | 13.5 | 13.71 | 13.29 | 13.3 | 13.3 | -0.2 (-1.48%) | 2,137,444 |
28 Feb 2023 | CNY | 13.49 | 13.7 | 13.31 | 13.5 | 13.5 | -0.09 (-0.66%) | 1,913,639 |
27 Feb 2023 | CNY | 13.48 | 13.81 | 13.29 | 13.59 | 13.59 | +0.16 (+1.19%) | 3,883,537 |
24 Feb 2023 | CNY | 13.78 | 13.88 | 13.38 | 13.43 | 13.43 | -0.41 (-2.96%) | 4,068,409 |