Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 21.89 | 21.94 | 21.4 | 21.4 | 21.4 | -0.54 (-2.46%) | 2,488,058 |
22 May 2023 | CNY | 22.35 | 22.88 | 21.7 | 21.94 | 21.94 | -0.35 (-1.57%) | 3,858,500 |
19 May 2023 | CNY | 22.2 | 22.5 | 21.77 | 22.29 | 22.29 | +0.18 (+0.81%) | 3,148,013 |
18 May 2023 | CNY | 22.26 | 22.43 | 21.86 | 22.11 | 22.11 | -0.2 (-0.90%) | 3,291,381 |
17 May 2023 | CNY | 22.6 | 22.72 | 22.25 | 22.31 | 22.31 | -0.29 (-1.28%) | 3,205,400 |
16 May 2023 | CNY | 23.11 | 23.44 | 22.5 | 22.6 | 22.6 | -0.48 (-2.08%) | 5,548,322 |
15 May 2023 | CNY | 23.22 | 23.23 | 22.69 | 23.08 | 23.08 | +0.07 (+0.30%) | 6,898,492 |
12 May 2023 | CNY | 22.17 | 23.43 | 21.99 | 23.01 | 23.01 | +0.84 (+3.79%) | 9,306,067 |
11 May 2023 | CNY | 22 | 22.25 | 21.71 | 22.17 | 22.17 | +0.23 (+1.05%) | 4,011,647 |
10 May 2023 | CNY | 22 | 22.5 | 21.66 | 21.94 | 21.94 | +0.02 (+0.09%) | 3,557,900 |
9 May 2023 | CNY | 22.6 | 22.6 | 21.85 | 21.92 | 21.92 | -0.68 (-3.01%) | 3,545,120 |
8 May 2023 | CNY | 22.21 | 22.98 | 22.21 | 22.6 | 22.6 | +0.45 (+2.03%) | 5,791,200 |
5 May 2023 | CNY | 22.01 | 22.57 | 21.88 | 22.15 | 22.15 | +0.27 (+1.23%) | 6,378,100 |
4 May 2023 | CNY | 21.82 | 22.69 | 21.68 | 21.88 | 21.88 | +0.8 (+3.80%) | 12,040,398 |
28 Apr 2023 | CNY | 19.46 | 21.08 | 19.45 | 21.08 | 21.08 | +1.92 (+10.02%) | 9,016,178 |
27 Apr 2023 | CNY | 19.24 | 19.46 | 18.97 | 19.16 | 19.16 | -0.09 (-0.47%) | 2,454,000 |
26 Apr 2023 | CNY | 18.42 | 19.51 | 18.41 | 19.25 | 19.25 | +0.73 (+3.94%) | 4,470,278 |
25 Apr 2023 | CNY | 19.86 | 19.86 | 18.1 | 18.52 | 18.52 | -1.19 (-6.04%) | 6,162,900 |
24 Apr 2023 | CNY | 19.79 | 19.96 | 19.4 | 19.71 | 19.71 | -0.08 (-0.40%) | 2,873,700 |
21 Apr 2023 | CNY | 20.34 | 20.53 | 19.68 | 19.79 | 19.79 | -0.55 (-2.70%) | 3,658,300 |
20 Apr 2023 | CNY | 20.65 | 20.74 | 20.29 | 20.34 | 20.34 | -0.41 (-1.98%) | 2,579,600 |
19 Apr 2023 | CNY | 20.99 | 21 | 20.66 | 20.75 | 20.75 | -0.28 (-1.33%) | 2,446,500 |
18 Apr 2023 | CNY | 20.67 | 21.38 | 20.59 | 21.03 | 21.03 | +0.28 (+1.35%) | 4,979,400 |
17 Apr 2023 | CNY | 20.94 | 21.08 | 20.65 | 20.75 | 20.75 | -0.45 (-2.12%) | 3,226,100 |
14 Apr 2023 | CNY | 21.4 | 21.93 | 20.91 | 21.2 | 21.2 | -0.2 (-0.93%) | 6,161,700 |
13 Apr 2023 | CNY | 21.5 | 21.56 | 21.13 | 21.4 | 21.4 | 0.0 (0.0%) | 3,570,058 |
12 Apr 2023 | CNY | 21.13 | 21.42 | 20.8 | 21.4 | 21.4 | +0.29 (+1.37%) | 4,247,500 |
11 Apr 2023 | CNY | 20.23 | 21.65 | 20.04 | 21.11 | 21.11 | +0.88 (+4.35%) | 8,169,700 |
10 Apr 2023 | CNY | 20.8 | 20.96 | 20.17 | 20.23 | 20.23 | -0.6 (-2.88%) | 4,421,700 |
7 Apr 2023 | CNY | 20.77 | 21.18 | 20.54 | 20.83 | 20.83 | +0.12 (+0.58%) | 4,189,143 |