Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 22.67 | 23.8 | 22.25 | 22.91 | 22.91 | +0.25 (+1.10%) | 3,093,161 |
23 May 2023 | CNY | 22.7 | 22.88 | 22.14 | 22.66 | 22.66 | -0.04 (-0.18%) | 3,055,706 |
22 May 2023 | CNY | 22.97 | 22.97 | 22.33 | 22.7 | 22.7 | -0.16 (-0.70%) | 2,923,826 |
19 May 2023 | CNY | 22.6 | 23 | 22.51 | 22.86 | 22.86 | +0.26 (+1.15%) | 2,284,236 |
18 May 2023 | CNY | 22.23 | 22.97 | 22.09 | 22.6 | 22.6 | +0.38 (+1.71%) | 3,116,530 |
17 May 2023 | CNY | 21.53 | 22.26 | 21.38 | 22.22 | 22.22 | +0.45 (+2.07%) | 3,050,600 |
16 May 2023 | CNY | 21.59 | 22.08 | 21.49 | 21.77 | 21.77 | +0.12 (+0.55%) | 3,919,929 |
15 May 2023 | CNY | 21.2 | 21.69 | 21.06 | 21.65 | 21.65 | +0.46 (+2.17%) | 2,861,551 |
12 May 2023 | CNY | 21.41 | 22.12 | 21.12 | 21.19 | 21.19 | -0.2 (-0.94%) | 3,396,168 |
11 May 2023 | CNY | 21.19 | 21.82 | 21.11 | 21.39 | 21.39 | +0.07 (+0.33%) | 4,506,070 |
10 May 2023 | CNY | 20.27 | 21.7 | 19.92 | 21.32 | 21.32 | +1.02 (+5.02%) | 6,130,363 |
9 May 2023 | CNY | 21.05 | 21.05 | 20.26 | 20.3 | 20.3 | -0.68 (-3.24%) | 3,634,034 |
8 May 2023 | CNY | 21.18 | 21.44 | 20.65 | 20.98 | 20.98 | -0.07 (-0.33%) | 5,407,026 |
5 May 2023 | CNY | 21.5 | 21.59 | 20.58 | 21.05 | 21.05 | -0.64 (-2.95%) | 5,897,460 |
4 May 2023 | CNY | 22.55 | 22.55 | 21.23 | 21.69 | 21.69 | -1.05 (-4.62%) | 8,694,110 |
28 Apr 2023 | CNY | 24.32 | 25.25 | 22.35 | 22.74 | 22.74 | -1.35 (-5.60%) | 10,710,459 |
27 Apr 2023 | CNY | 23.33 | 25.2 | 23.33 | 24.09 | 24.09 | +0.43 (+1.82%) | 8,438,113 |
26 Apr 2023 | CNY | 23.06 | 23.83 | 22.24 | 23.66 | 23.66 | +0.91 (+4%) | 6,596,935 |
25 Apr 2023 | CNY | 24 | 24.85 | 22.4 | 22.75 | 22.75 | -1.25 (-5.21%) | 9,904,661 |
24 Apr 2023 | CNY | 22.9 | 24.64 | 22.8 | 24 | 24 | +1.17 (+5.12%) | 6,833,950 |
21 Apr 2023 | CNY | 24.56 | 24.57 | 22.61 | 22.83 | 22.83 | -1.72 (-7.01%) | 4,830,594 |
20 Apr 2023 | CNY | 24.15 | 24.8 | 23.65 | 24.55 | 24.55 | +0.26 (+1.07%) | 5,268,349 |
19 Apr 2023 | CNY | 24.05 | 24.59 | 23.7 | 24.29 | 24.29 | +0.16 (+0.66%) | 2,200,088 |
18 Apr 2023 | CNY | 23.92 | 24.34 | 23.72 | 24.13 | 24.13 | +0.25 (+1.05%) | 2,863,534 |
17 Apr 2023 | CNY | 23.7 | 24.65 | 23.46 | 23.88 | 23.88 | +0.18 (+0.76%) | 3,900,998 |
14 Apr 2023 | CNY | 23.52 | 23.94 | 23.31 | 23.7 | 23.7 | +0.18 (+0.77%) | 2,319,584 |
13 Apr 2023 | CNY | 23.85 | 24.13 | 23.5 | 23.52 | 23.52 | -0.56 (-2.33%) | 2,536,560 |
12 Apr 2023 | CNY | 24.13 | 24.38 | 23.88 | 24.08 | 24.08 | -0.15 (-0.62%) | 3,449,132 |
11 Apr 2023 | CNY | 24.43 | 24.66 | 24.02 | 24.23 | 24.23 | -0.36 (-1.46%) | 4,651,414 |
10 Apr 2023 | CNY | 24.57 | 25.05 | 24.2 | 24.59 | 24.59 | -0.21 (-0.85%) | 3,090,990 |