Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2023 | CNY | 15.3 | 15.58 | 15.15 | 15.49 | 15.49 | +0.23 (+1.51%) | 20,929,614 |
14 Jun 2023 | CNY | 15.49 | 15.65 | 15.26 | 15.26 | 15.26 | -0.24 (-1.55%) | 25,727,893 |
13 Jun 2023 | CNY | 15.75 | 15.83 | 15.46 | 15.5 | 15.5 | -0.21 (-1.34%) | 24,181,148 |
12 Jun 2023 | CNY | 15.77 | 15.87 | 15.5 | 15.71 | 15.71 | -0.27 (-1.69%) | 27,786,358 |
9 Jun 2023 | CNY | 15.8 | 15.98 | 15.35 | 15.98 | 15.98 | -0.08 (-0.50%) | 44,340,137 |
8 Jun 2023 | CNY | 15.7 | 16.83 | 15.7 | 16.06 | 16.06 | +0.19 (+1.20%) | 47,309,099 |
7 Jun 2023 | CNY | 16.54 | 16.68 | 15.81 | 15.87 | 15.87 | -1.06 (-6.26%) | 53,344,615 |
6 Jun 2023 | CNY | 16 | 17.45 | 15.55 | 16.93 | 16.93 | +0.83 (+5.16%) | 73,472,312 |
5 Jun 2023 | CNY | 16.78 | 16.78 | 16.07 | 16.1 | 16.1 | -0.68 (-4.05%) | 37,907,826 |
2 Jun 2023 | CNY | 16.61 | 16.9 | 16.46 | 16.78 | 16.78 | +0.06 (+0.36%) | 32,932,911 |
1 Jun 2023 | CNY | 16.54 | 17.11 | 16.46 | 16.72 | 16.72 | +0.05 (+0.30%) | 33,591,927 |
31 May 2023 | CNY | 17.1 | 17.34 | 16.65 | 16.67 | 16.67 | -0.6 (-3.47%) | 42,489,977 |
30 May 2023 | CNY | 17.64 | 18.03 | 17.02 | 17.27 | 17.27 | -0.93 (-5.11%) | 69,693,080 |
29 May 2023 | CNY | 18.91 | 19.48 | 17.7 | 18.2 | 18.2 | +0.18 (+1.00%) | 113,711,864 |
26 May 2023 | CNY | 17.34 | 18.02 | 17.18 | 18.02 | 18.02 | +1.64 (+10.01%) | 49,749,998 |
25 May 2023 | CNY | 14.9 | 16.38 | 14.88 | 16.38 | 16.38 | +1.49 (+10.01%) | 36,328,408 |
24 May 2023 | CNY | 14.9 | 15.03 | 14.88 | 14.89 | 14.89 | -0.27 (-1.78%) | 9,318,183 |
23 May 2023 | CNY | 15.18 | 15.38 | 15.02 | 15.16 | 15.16 | 0.0 (0.0%) | 9,634,826 |
22 May 2023 | CNY | 15.43 | 15.5 | 14.95 | 15.16 | 15.16 | -0.12 (-0.79%) | 10,322,514 |
19 May 2023 | CNY | 15.47 | 15.48 | 15.23 | 15.28 | 15.28 | -0.23 (-1.48%) | 8,251,805 |
18 May 2023 | CNY | 15.73 | 15.74 | 15.33 | 15.51 | 15.51 | -0.24 (-1.52%) | 10,356,914 |
17 May 2023 | CNY | 15.6 | 15.87 | 15.56 | 15.75 | 15.75 | +0.13 (+0.83%) | 6,362,388 |
16 May 2023 | CNY | 16.09 | 16.17 | 15.6 | 15.62 | 15.62 | -0.46 (-2.86%) | 10,041,193 |
15 May 2023 | CNY | 16.08 | 16.19 | 15.79 | 16.08 | 16.08 | -0.03 (-0.19%) | 9,654,859 |
12 May 2023 | CNY | 16.51 | 16.55 | 16.09 | 16.11 | 16.11 | -0.4 (-2.42%) | 11,086,973 |
11 May 2023 | CNY | 16.71 | 16.72 | 16.47 | 16.51 | 16.51 | -0.21 (-1.26%) | 7,811,325 |
10 May 2023 | CNY | 16.6 | 16.84 | 16.45 | 16.72 | 16.72 | 0.0 (0.0%) | 8,452,445 |
9 May 2023 | CNY | 16.94 | 17.38 | 16.67 | 16.72 | 16.72 | -0.27 (-1.59%) | 13,515,264 |
8 May 2023 | CNY | 17.05 | 17.25 | 16.8 | 16.99 | 16.99 | -0.13 (-0.76%) | 10,761,168 |
5 May 2023 | CNY | 17 | 17.41 | 16.81 | 17.12 | 17.12 | +0.14 (+0.82%) | 14,123,697 |