Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 19.61 | 20.17 | 19.44 | 19.9 | 19.9 | +0.31 (+1.58%) | 2,922,040 |
22 May 2023 | CNY | 19.25 | 19.8 | 19.11 | 19.59 | 19.59 | +0.36 (+1.87%) | 2,472,040 |
19 May 2023 | CNY | 19.93 | 19.93 | 19.06 | 19.23 | 19.23 | -0.83 (-4.14%) | 2,670,240 |
18 May 2023 | CNY | 19.97 | 20.14 | 19.56 | 20.06 | 20.06 | +0.09 (+0.45%) | 2,325,460 |
17 May 2023 | CNY | 20.02 | 20.13 | 19.65 | 19.97 | 19.97 | -0.16 (-0.79%) | 2,580,520 |
16 May 2023 | CNY | 20.25 | 20.67 | 19.76 | 20.13 | 20.13 | -0.37 (-1.80%) | 4,387,245 |
15 May 2023 | CNY | 18.9 | 20.9 | 18.78 | 20.5 | 20.5 | +1.4 (+7.33%) | 6,602,194 |
12 May 2023 | CNY | 18.95 | 19.66 | 18.74 | 19.1 | 19.1 | +0.29 (+1.54%) | 4,623,405 |
11 May 2023 | CNY | 19.03 | 19.1 | 18.5 | 18.81 | 18.81 | -0.29 (-1.52%) | 2,131,920 |
10 May 2023 | CNY | 18.9 | 19.15 | 18.61 | 19.1 | 19.1 | -0.18 (-0.93%) | 3,501,800 |
9 May 2023 | CNY | 19.77 | 20.25 | 18.6 | 19.28 | 19.28 | +0.18 (+0.94%) | 7,680,230 |
8 May 2023 | CNY | 17.47 | 19.1 | 17.29 | 19.1 | 19.1 | +1.74 (+10.02%) | 2,672,272 |
5 May 2023 | CNY | 17.78 | 17.99 | 17.27 | 17.36 | 17.36 | -0.48 (-2.69%) | 1,273,600 |
4 May 2023 | CNY | 17.82 | 18.06 | 17.52 | 17.84 | 17.84 | -0.02 (-0.11%) | 1,481,843 |
28 Apr 2023 | CNY | 17.46 | 17.9 | 17.23 | 17.86 | 17.86 | +0.4 (+2.29%) | 947,157 |
27 Apr 2023 | CNY | 17.8 | 18.16 | 17.35 | 17.46 | 17.46 | -0.33 (-1.85%) | 1,146,169 |
26 Apr 2023 | CNY | 17.5 | 17.94 | 17.13 | 17.79 | 17.79 | +0.34 (+1.95%) | 1,553,169 |
25 Apr 2023 | CNY | 17.69 | 18.27 | 17.2 | 17.45 | 17.45 | -0.33 (-1.86%) | 1,979,669 |
24 Apr 2023 | CNY | 18.16 | 18.41 | 17.65 | 17.78 | 17.78 | -0.38 (-2.09%) | 1,734,720 |
21 Apr 2023 | CNY | 18.26 | 18.58 | 18.1 | 18.16 | 18.16 | -0.13 (-0.71%) | 2,238,300 |
20 Apr 2023 | CNY | 18.56 | 18.56 | 18.03 | 18.29 | 18.29 | -0.23 (-1.24%) | 2,190,060 |
19 Apr 2023 | CNY | 18.33 | 19.07 | 18.19 | 18.52 | 18.52 | +0.14 (+0.76%) | 4,364,024 |
18 Apr 2023 | CNY | 17.93 | 18.5 | 17.72 | 18.38 | 18.38 | +0.45 (+2.51%) | 2,957,495 |
17 Apr 2023 | CNY | 17.5 | 18.16 | 17.28 | 17.93 | 17.93 | +0.41 (+2.34%) | 3,492,280 |
14 Apr 2023 | CNY | 17.28 | 17.95 | 17.01 | 17.52 | 17.52 | +0.36 (+2.10%) | 2,703,313 |
13 Apr 2023 | CNY | 17.35 | 17.7 | 17.02 | 17.16 | 17.16 | +0.03 (+0.18%) | 3,174,600 |
12 Apr 2023 | CNY | 15.65 | 17.13 | 15.51 | 17.13 | 17.13 | +1.56 (+10.02%) | 3,057,560 |
11 Apr 2023 | CNY | 15.63 | 15.86 | 15.43 | 15.57 | 15.57 | -0.31 (-1.95%) | 687,100 |
10 Apr 2023 | CNY | 15.65 | 16.15 | 15.65 | 15.88 | 15.88 | +0.19 (+1.21%) | 922,220 |
7 Apr 2023 | CNY | 15.75 | 15.8 | 15.53 | 15.69 | 15.69 | -0.06 (-0.38%) | 684,000 |