Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 25.28 | 25.34 | 25.03 | 25.03 | 25.03 | -0.24 (-0.95%) | 380,251 |
22 May 2023 | CNY | 25.38 | 25.38 | 25.2 | 25.27 | 25.27 | -0.03 (-0.12%) | 257,100 |
19 May 2023 | CNY | 25.17 | 25.35 | 25.11 | 25.3 | 25.3 | +0.1 (+0.40%) | 355,039 |
18 May 2023 | CNY | 25.07 | 25.27 | 25 | 25.2 | 25.2 | +0.13 (+0.52%) | 377,865 |
17 May 2023 | CNY | 24.65 | 25.12 | 24.65 | 25.07 | 25.07 | +0.14 (+0.56%) | 313,300 |
16 May 2023 | CNY | 24.88 | 24.97 | 24.81 | 24.93 | 24.93 | +0.05 (+0.20%) | 307,464 |
15 May 2023 | CNY | 24.77 | 25 | 24.63 | 24.88 | 24.88 | +0.12 (+0.48%) | 217,100 |
12 May 2023 | CNY | 24.73 | 25.05 | 24.7 | 24.76 | 24.76 | +0.03 (+0.12%) | 364,350 |
11 May 2023 | CNY | 24.58 | 24.79 | 24.53 | 24.73 | 24.73 | +0.12 (+0.49%) | 272,350 |
10 May 2023 | CNY | 24.54 | 24.73 | 24.5 | 24.61 | 24.61 | +0.05 (+0.20%) | 218,993 |
9 May 2023 | CNY | 24.79 | 24.86 | 24.48 | 24.56 | 24.56 | -0.18 (-0.73%) | 312,166 |
8 May 2023 | CNY | 24.81 | 24.86 | 24.6 | 24.74 | 24.74 | +0.03 (+0.12%) | 325,864 |
5 May 2023 | CNY | 24.78 | 24.85 | 24.43 | 24.71 | 24.71 | -0.07 (-0.28%) | 266,336 |
4 May 2023 | CNY | 24.51 | 24.79 | 24.31 | 24.78 | 24.78 | +0.38 (+1.56%) | 519,635 |
28 Apr 2023 | CNY | 23.9 | 24.41 | 23.9 | 24.4 | 24.4 | +0.46 (+1.92%) | 476,666 |
27 Apr 2023 | CNY | 24.05 | 24.17 | 23.81 | 23.94 | 23.94 | +0.08 (+0.34%) | 340,766 |
26 Apr 2023 | CNY | 23.71 | 23.89 | 23.51 | 23.86 | 23.86 | +0.21 (+0.89%) | 267,837 |
25 Apr 2023 | CNY | 24.18 | 24.34 | 23.5 | 23.65 | 23.65 | -0.6 (-2.47%) | 653,375 |
24 Apr 2023 | CNY | 24.41 | 24.55 | 24.04 | 24.25 | 24.25 | -0.06 (-0.25%) | 271,535 |
21 Apr 2023 | CNY | 24.93 | 25.03 | 24.31 | 24.31 | 24.31 | -0.62 (-2.49%) | 608,664 |
20 Apr 2023 | CNY | 25.35 | 25.35 | 24.85 | 24.93 | 24.93 | -0.25 (-0.99%) | 464,942 |
19 Apr 2023 | CNY | 25.48 | 25.55 | 25.14 | 25.18 | 25.18 | -0.29 (-1.14%) | 568,400 |
18 Apr 2023 | CNY | 25.73 | 25.82 | 25.46 | 25.47 | 25.47 | -0.25 (-0.97%) | 410,739 |
17 Apr 2023 | CNY | 25.62 | 25.94 | 25.56 | 25.72 | 25.72 | -0.04 (-0.16%) | 341,815 |
14 Apr 2023 | CNY | 25.78 | 25.79 | 25.45 | 25.76 | 25.76 | +0.19 (+0.74%) | 377,155 |
13 Apr 2023 | CNY | 25.89 | 25.89 | 25.48 | 25.57 | 25.57 | -0.32 (-1.24%) | 565,192 |
12 Apr 2023 | CNY | 25.84 | 25.97 | 25.8 | 25.89 | 25.89 | +0.04 (+0.15%) | 252,004 |
11 Apr 2023 | CNY | 25.77 | 25.99 | 25.66 | 25.85 | 25.85 | +0.06 (+0.23%) | 258,459 |
10 Apr 2023 | CNY | 26.3 | 26.33 | 25.77 | 25.79 | 25.79 | -0.55 (-2.09%) | 462,200 |
7 Apr 2023 | CNY | 26.2 | 26.4 | 26.16 | 26.34 | 26.34 | +0.16 (+0.61%) | 447,352 |