Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 27.57 | 29.68 | 27.57 | 28.27 | 28.27 | -0.28 (-0.98%) | 2,389,100 |
24 May 2023 | CNY | 26.8 | 28.74 | 26.8 | 28.55 | 28.55 | +0.65 (+2.33%) | 3,157,713 |
23 May 2023 | CNY | 30.97 | 31.66 | 27.8 | 27.9 | 27.9 | -1.42 (-4.84%) | 5,869,701 |
22 May 2023 | CNY | 29.22 | 29.88 | 28.79 | 29.32 | 29.32 | +0.17 (+0.58%) | 2,291,612 |
19 May 2023 | CNY | 29.73 | 30.28 | 29.15 | 29.15 | 29.15 | -0.91 (-3.03%) | 2,268,200 |
18 May 2023 | CNY | 29.31 | 30.59 | 29.09 | 30.06 | 30.06 | +0.5 (+1.69%) | 2,757,012 |
17 May 2023 | CNY | 29.25 | 29.9 | 28.68 | 29.56 | 29.56 | +0.61 (+2.11%) | 1,824,700 |
16 May 2023 | CNY | 30.39 | 30.39 | 28.86 | 28.95 | 28.95 | -1.06 (-3.53%) | 2,985,312 |
15 May 2023 | CNY | 29.81 | 30.4 | 29.28 | 30.01 | 30.01 | -0.05 (-0.17%) | 3,668,812 |
12 May 2023 | CNY | 28.53 | 31 | 28.53 | 30.06 | 30.06 | -0.37 (-1.22%) | 5,376,666 |
11 May 2023 | CNY | 31.72 | 31.72 | 29.4 | 30.43 | 30.43 | +1.06 (+3.61%) | 8,612,412 |
10 May 2023 | CNY | 27.33 | 29.37 | 27.33 | 29.37 | 29.37 | +2.67 (+10.00%) | 2,523,350 |
9 May 2023 | CNY | 25.56 | 27.23 | 25.55 | 26.7 | 26.7 | +1.2 (+4.71%) | 3,187,900 |
8 May 2023 | CNY | 25.38 | 25.7 | 24.6 | 25.5 | 25.5 | +0.38 (+1.51%) | 1,044,200 |
5 May 2023 | CNY | 24.84 | 25.43 | 24.72 | 25.12 | 25.12 | +0.11 (+0.44%) | 1,011,800 |
4 May 2023 | CNY | 25.42 | 25.5 | 24.4 | 25.01 | 25.01 | -0.38 (-1.50%) | 1,196,100 |
28 Apr 2023 | CNY | 24.35 | 25.47 | 24.21 | 25.39 | 25.39 | +0.89 (+3.63%) | 1,451,000 |
27 Apr 2023 | CNY | 24.98 | 25.18 | 24.32 | 24.5 | 24.5 | -0.48 (-1.92%) | 1,006,700 |
26 Apr 2023 | CNY | 24.08 | 25.18 | 24.06 | 24.98 | 24.98 | +0.9 (+3.74%) | 1,574,600 |
25 Apr 2023 | CNY | 24.92 | 24.92 | 23.65 | 24.08 | 24.08 | -0.85 (-3.41%) | 1,371,500 |
24 Apr 2023 | CNY | 24.73 | 25.11 | 24.4 | 24.93 | 24.93 | -0.11 (-0.44%) | 1,154,789 |
21 Apr 2023 | CNY | 26.49 | 26.55 | 24.91 | 25.04 | 25.04 | -1.43 (-5.40%) | 1,526,800 |
20 Apr 2023 | CNY | 26.51 | 26.8 | 26.05 | 26.47 | 26.47 | -0.19 (-0.71%) | 981,700 |
19 Apr 2023 | CNY | 26.86 | 27.14 | 26.64 | 26.66 | 26.66 | -0.29 (-1.08%) | 1,025,500 |
18 Apr 2023 | CNY | 27.27 | 27.46 | 26.91 | 26.95 | 26.95 | -0.52 (-1.89%) | 1,182,912 |
17 Apr 2023 | CNY | 27.94 | 27.94 | 27.31 | 27.47 | 27.47 | -0.44 (-1.58%) | 1,212,700 |
14 Apr 2023 | CNY | 28.64 | 28.76 | 27.68 | 27.91 | 27.91 | -0.45 (-1.59%) | 1,380,400 |
13 Apr 2023 | CNY | 28.73 | 28.92 | 28.13 | 28.36 | 28.36 | -0.37 (-1.29%) | 1,673,200 |
12 Apr 2023 | CNY | 27.45 | 28.85 | 27.25 | 28.73 | 28.73 | +1.37 (+5.01%) | 2,654,800 |
11 Apr 2023 | CNY | 27.45 | 28.18 | 26.9 | 27.36 | 27.36 | -0.14 (-0.51%) | 1,546,800 |