Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2023 | CNY | 15.25 | 16 | 15.11 | 15.8 | 15.8 | +0.53 (+3.47%) | 4,123,330 |
21 Jun 2023 | CNY | 15.51 | 15.67 | 15.27 | 15.27 | 15.27 | -0.3 (-1.93%) | 1,886,379 |
20 Jun 2023 | CNY | 15.82 | 15.9 | 15.55 | 15.57 | 15.57 | -0.36 (-2.26%) | 2,142,530 |
19 Jun 2023 | CNY | 15.5 | 16.25 | 15.47 | 15.93 | 15.93 | +0.21 (+1.34%) | 3,774,619 |
16 Jun 2023 | CNY | 15.5 | 16 | 15.49 | 15.72 | 15.72 | +0.32 (+2.08%) | 3,657,282 |
15 Jun 2023 | CNY | 15.34 | 15.48 | 15.26 | 15.4 | 15.4 | +0.13 (+0.85%) | 1,419,860 |
14 Jun 2023 | CNY | 15.59 | 15.59 | 15.24 | 15.27 | 15.27 | -0.2 (-1.29%) | 1,867,800 |
13 Jun 2023 | CNY | 15.55 | 15.66 | 15.31 | 15.47 | 15.47 | -0.2 (-1.28%) | 2,505,408 |
12 Jun 2023 | CNY | 15.83 | 15.86 | 15.58 | 15.67 | 15.67 | +0.1 (+0.64%) | 2,111,310 |
9 Jun 2023 | CNY | 15.4 | 15.59 | 15.34 | 15.57 | 15.57 | +0.06 (+0.39%) | 1,994,152 |
8 Jun 2023 | CNY | 15.76 | 16 | 15.42 | 15.51 | 15.51 | -0.24 (-1.52%) | 3,084,800 |
7 Jun 2023 | CNY | 16.36 | 16.66 | 15.7 | 15.75 | 15.75 | -0.93 (-5.58%) | 5,903,619 |
6 Jun 2023 | CNY | 17.23 | 17.27 | 16.49 | 16.68 | 16.68 | -0.5 (-2.91%) | 6,110,522 |
5 Jun 2023 | CNY | 16.48 | 17.5 | 16.3 | 17.18 | 17.18 | +0.67 (+4.06%) | 9,386,253 |
2 Jun 2023 | CNY | 16.49 | 16.63 | 16.35 | 16.51 | 16.51 | -0.08 (-0.48%) | 3,794,176 |
1 Jun 2023 | CNY | 16.54 | 16.9 | 16.49 | 16.59 | 16.59 | -0.19 (-1.13%) | 4,807,800 |
31 May 2023 | CNY | 17.49 | 17.51 | 16.7 | 16.78 | 16.78 | -0.87 (-4.93%) | 8,021,399 |
30 May 2023 | CNY | 18.3 | 18.3 | 17.53 | 17.65 | 17.65 | -1.07 (-5.72%) | 9,142,782 |
29 May 2023 | CNY | 17.88 | 19.36 | 17.11 | 18.72 | 18.72 | +0.62 (+3.43%) | 15,110,480 |
26 May 2023 | CNY | 18.79 | 18.79 | 17.79 | 18.1 | 18.1 | +0.49 (+2.78%) | 16,508,963 |
25 May 2023 | CNY | 16.02 | 17.61 | 15.97 | 17.61 | 17.61 | +1.6 (+9.99%) | 5,841,454 |
24 May 2023 | CNY | 16.1 | 16.17 | 15.9 | 16.01 | 16.01 | -0.1 (-0.62%) | 851,354 |
23 May 2023 | CNY | 16.27 | 16.29 | 16.1 | 16.11 | 16.11 | -0.11 (-0.68%) | 690,503 |
22 May 2023 | CNY | 16.16 | 16.26 | 16.11 | 16.22 | 16.22 | +0.07 (+0.43%) | 677,027 |
19 May 2023 | CNY | 16.3 | 16.4 | 16.08 | 16.15 | 16.15 | -0.1 (-0.62%) | 851,903 |
18 May 2023 | CNY | 16.36 | 16.48 | 16.23 | 16.25 | 16.25 | -0.1 (-0.61%) | 1,037,427 |
17 May 2023 | CNY | 16.07 | 16.46 | 15.94 | 16.35 | 16.35 | +0.28 (+1.74%) | 1,700,303 |
16 May 2023 | CNY | 15.92 | 16.44 | 15.79 | 16.07 | 16.07 | +0.1 (+0.63%) | 1,834,024 |
15 May 2023 | CNY | 15.79 | 16.05 | 15.77 | 15.97 | 15.97 | +0.17 (+1.08%) | 930,403 |
12 May 2023 | CNY | 15.93 | 16.1 | 15.79 | 15.8 | 15.8 | -0.06 (-0.38%) | 1,054,376 |