Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 20.2 | 20.4 | 20 | 20.08 | 20.08 | -0.19 (-0.94%) | 2,484,662 |
22 May 2023 | CNY | 20.39 | 20.54 | 20 | 20.27 | 20.27 | -0.2 (-0.98%) | 3,193,400 |
19 May 2023 | CNY | 20.5 | 20.63 | 20.19 | 20.47 | 20.47 | -0.03 (-0.15%) | 2,596,453 |
18 May 2023 | CNY | 20.58 | 20.77 | 20.2 | 20.5 | 20.5 | +0.11 (+0.54%) | 4,427,694 |
17 May 2023 | CNY | 19.84 | 20.75 | 19.63 | 20.39 | 20.39 | +0.52 (+2.62%) | 5,056,297 |
16 May 2023 | CNY | 20.56 | 20.56 | 19.78 | 19.87 | 19.87 | -0.65 (-3.17%) | 3,978,599 |
15 May 2023 | CNY | 20.38 | 20.78 | 19.89 | 20.52 | 20.52 | +0.24 (+1.18%) | 3,804,992 |
12 May 2023 | CNY | 20.8 | 20.83 | 20.21 | 20.28 | 20.28 | -0.54 (-2.59%) | 4,240,250 |
11 May 2023 | CNY | 21.22 | 21.39 | 20.6 | 20.82 | 20.82 | -0.37 (-1.75%) | 4,973,250 |
10 May 2023 | CNY | 21.51 | 21.6 | 21.06 | 21.19 | 21.19 | -0.31 (-1.44%) | 4,224,617 |
9 May 2023 | CNY | 21.99 | 21.99 | 21.49 | 21.5 | 21.5 | -0.49 (-2.23%) | 6,964,259 |
8 May 2023 | CNY | 21.15 | 22.05 | 20.8 | 21.99 | 21.99 | +0.84 (+3.97%) | 7,911,065 |
5 May 2023 | CNY | 21.05 | 21.44 | 20.9 | 21.15 | 21.15 | +0.15 (+0.71%) | 7,892,506 |
4 May 2023 | CNY | 21.84 | 22.29 | 20.52 | 21 | 21 | -1.11 (-5.02%) | 10,570,800 |
28 Apr 2023 | CNY | 20.76 | 22.15 | 20.75 | 22.11 | 22.11 | +1.2 (+5.74%) | 7,377,198 |
27 Apr 2023 | CNY | 20.99 | 21.25 | 20.7 | 20.91 | 20.91 | -0.19 (-0.90%) | 5,694,792 |
26 Apr 2023 | CNY | 21.13 | 21.55 | 20.81 | 21.1 | 21.1 | -0.02 (-0.09%) | 5,844,815 |
25 Apr 2023 | CNY | 21.85 | 21.85 | 20.61 | 21.12 | 21.12 | -0.77 (-3.52%) | 10,576,714 |
24 Apr 2023 | CNY | 21.75 | 21.96 | 21.27 | 21.89 | 21.89 | +0.06 (+0.27%) | 10,859,041 |
21 Apr 2023 | CNY | 23.24 | 23.24 | 21.74 | 21.83 | 21.83 | -1.48 (-6.35%) | 12,155,876 |
20 Apr 2023 | CNY | 23.3 | 23.66 | 22.96 | 23.31 | 23.31 | +0.12 (+0.52%) | 9,291,882 |
19 Apr 2023 | CNY | 21.84 | 23.97 | 21.66 | 23.19 | 23.19 | +1.37 (+6.28%) | 14,067,965 |
18 Apr 2023 | CNY | 21.84 | 22.01 | 21.56 | 21.82 | 21.82 | -0.17 (-0.77%) | 5,757,803 |
17 Apr 2023 | CNY | 21.99 | 22.14 | 21.65 | 21.99 | 21.99 | -0.13 (-0.59%) | 6,143,039 |
14 Apr 2023 | CNY | 21.82 | 22.29 | 21.71 | 22.12 | 22.12 | +0.29 (+1.33%) | 5,540,544 |
13 Apr 2023 | CNY | 22.35 | 22.55 | 21.81 | 21.83 | 21.83 | -0.66 (-2.93%) | 6,151,418 |
12 Apr 2023 | CNY | 21.87 | 22.6 | 21.76 | 22.49 | 22.49 | +0.52 (+2.37%) | 7,440,080 |
11 Apr 2023 | CNY | 22.5 | 22.74 | 21.77 | 21.97 | 21.97 | -0.55 (-2.44%) | 9,978,287 |
10 Apr 2023 | CNY | 22.97 | 23.36 | 22.36 | 22.52 | 22.52 | -0.45 (-1.96%) | 6,846,900 |
7 Apr 2023 | CNY | 22.9 | 22.99 | 22.3 | 22.97 | 22.97 | +0.37 (+1.64%) | 6,990,000 |