Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 16.05 | 16.7 | 16.05 | 16.7 | 16.7 | +0.54 (+3.34%) | 16,508,263 |
12 May 2023 | CNY | 16.74 | 16.93 | 16.13 | 16.16 | 16.16 | -0.5 (-3.00%) | 13,859,934 |
11 May 2023 | CNY | 16.51 | 16.76 | 16.42 | 16.66 | 16.66 | +0.15 (+0.91%) | 12,802,548 |
10 May 2023 | CNY | 16.12 | 16.83 | 16.1 | 16.51 | 16.51 | +0.29 (+1.79%) | 13,773,346 |
9 May 2023 | CNY | 16.6 | 16.68 | 16.18 | 16.22 | 16.22 | -0.47 (-2.82%) | 17,467,761 |
8 May 2023 | CNY | 16.93 | 17.08 | 16.54 | 16.69 | 16.69 | -0.21 (-1.24%) | 13,428,238 |
5 May 2023 | CNY | 17.19 | 17.38 | 16.88 | 16.9 | 16.9 | -0.09 (-0.53%) | 10,575,516 |
4 May 2023 | CNY | 17.02 | 17.35 | 16.89 | 16.99 | 16.99 | -0.07 (-0.41%) | 10,456,334 |
28 Apr 2023 | CNY | 16.9 | 17.29 | 16.86 | 17.06 | 17.06 | +0.14 (+0.83%) | 13,850,359 |
27 Apr 2023 | CNY | 17.54 | 17.62 | 16.91 | 16.92 | 16.92 | -0.74 (-4.19%) | 22,193,107 |
26 Apr 2023 | CNY | 17.55 | 18.14 | 16.82 | 17.66 | 17.66 | -0.4 (-2.21%) | 23,864,678 |
25 Apr 2023 | CNY | 19.91 | 19.99 | 18.06 | 18.06 | 18.06 | -2.01 (-10.01%) | 30,817,637 |
24 Apr 2023 | CNY | 20 | 20.28 | 19.66 | 20.07 | 20.07 | +0.16 (+0.80%) | 8,392,797 |
21 Apr 2023 | CNY | 20.25 | 20.55 | 19.9 | 19.91 | 19.91 | -0.47 (-2.31%) | 14,601,194 |
20 Apr 2023 | CNY | 21.06 | 21.11 | 20.34 | 20.38 | 20.38 | -0.7 (-3.32%) | 16,283,990 |
19 Apr 2023 | CNY | 21.13 | 21.2 | 20.91 | 21.08 | 21.08 | -0.17 (-0.80%) | 12,598,884 |
18 Apr 2023 | CNY | 20.51 | 21.55 | 20.47 | 21.25 | 21.25 | +0.69 (+3.36%) | 25,396,198 |
17 Apr 2023 | CNY | 20.55 | 20.78 | 20.4 | 20.56 | 20.56 | -0.09 (-0.44%) | 8,591,870 |
14 Apr 2023 | CNY | 20.27 | 20.91 | 20.15 | 20.65 | 20.65 | +0.5 (+2.48%) | 15,878,244 |
13 Apr 2023 | CNY | 20.4 | 20.55 | 20.1 | 20.15 | 20.15 | -0.28 (-1.37%) | 8,827,937 |
12 Apr 2023 | CNY | 20.83 | 20.83 | 20.4 | 20.43 | 20.43 | -0.41 (-1.97%) | 10,264,226 |
11 Apr 2023 | CNY | 20.73 | 21.06 | 20.7 | 20.84 | 20.84 | -0.22 (-1.04%) | 12,834,437 |
10 Apr 2023 | CNY | 20.28 | 21.3 | 19.86 | 21.06 | 21.06 | +0.78 (+3.85%) | 25,607,421 |
7 Apr 2023 | CNY | 20.3 | 20.48 | 20.23 | 20.28 | 20.28 | -0.02 (-0.10%) | 8,597,286 |
6 Apr 2023 | CNY | 20.48 | 20.53 | 20.21 | 20.3 | 20.3 | -0.33 (-1.60%) | 11,566,478 |
4 Apr 2023 | CNY | 21.16 | 21.19 | 20.55 | 20.63 | 20.63 | -0.56 (-2.64%) | 12,505,935 |
3 Apr 2023 | CNY | 20.95 | 21.27 | 20.76 | 21.19 | 21.19 | +0.27 (+1.29%) | 10,399,654 |
31 Mar 2023 | CNY | 20.77 | 21.17 | 20.71 | 20.92 | 20.92 | +0.22 (+1.06%) | 11,049,674 |
30 Mar 2023 | CNY | 20.62 | 20.76 | 20.2 | 20.7 | 20.7 | +0.09 (+0.44%) | 10,086,607 |
29 Mar 2023 | CNY | 20.76 | 21.05 | 20.5 | 20.61 | 20.61 | -0.17 (-0.82%) | 9,301,613 |