Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | CNY | 19.12 | 19.28 | 19.06 | 19.24 | 19.24 | +0.12 (+0.63%) | 3,635,309 |
16 May 2023 | CNY | 19.36 | 19.36 | 19.08 | 19.12 | 19.12 | -0.13 (-0.68%) | 3,593,706 |
15 May 2023 | CNY | 19 | 19.28 | 18.6 | 19.25 | 19.25 | +0.38 (+2.01%) | 5,783,859 |
12 May 2023 | CNY | 19.07 | 19.2 | 18.86 | 18.87 | 18.87 | -0.28 (-1.46%) | 4,727,177 |
11 May 2023 | CNY | 19.38 | 19.38 | 19.12 | 19.15 | 19.15 | -0.1 (-0.52%) | 4,980,501 |
10 May 2023 | CNY | 19.34 | 19.59 | 19.16 | 19.25 | 19.25 | +0.1 (+0.52%) | 5,622,195 |
9 May 2023 | CNY | 19.5 | 19.63 | 19.1 | 19.15 | 19.15 | -0.42 (-2.15%) | 8,007,323 |
8 May 2023 | CNY | 19.71 | 19.79 | 19.31 | 19.57 | 19.57 | -0.11 (-0.56%) | 7,805,857 |
5 May 2023 | CNY | 19.89 | 20.04 | 19.58 | 19.68 | 19.68 | -0.26 (-1.30%) | 8,396,682 |
4 May 2023 | CNY | 20.3 | 20.41 | 19.75 | 19.94 | 19.94 | -0.21 (-1.04%) | 11,145,954 |
28 Apr 2023 | CNY | 19.38 | 20.15 | 19.27 | 20.15 | 20.15 | +0.71 (+3.65%) | 13,975,960 |
27 Apr 2023 | CNY | 19.43 | 20.15 | 19.15 | 19.44 | 19.44 | -0.15 (-0.77%) | 12,610,597 |
26 Apr 2023 | CNY | 19.15 | 20.5 | 18.99 | 19.59 | 19.59 | +0.61 (+3.21%) | 15,509,522 |
25 Apr 2023 | CNY | 19.23 | 19.55 | 18.68 | 18.98 | 18.98 | -1.22 (-6.04%) | 17,950,908 |
24 Apr 2023 | CNY | 20.19 | 20.78 | 19.9 | 20.2 | 20.2 | +1.31 (+6.93%) | 26,605,806 |
21 Apr 2023 | CNY | 19.88 | 19.88 | 18.88 | 18.89 | 18.89 | -0.99 (-4.98%) | 8,363,016 |
20 Apr 2023 | CNY | 19.62 | 20 | 19.62 | 19.88 | 19.88 | +0.12 (+0.61%) | 3,804,824 |
19 Apr 2023 | CNY | 19.53 | 20.04 | 19.53 | 19.76 | 19.76 | +0.08 (+0.41%) | 7,179,183 |
18 Apr 2023 | CNY | 19.94 | 20 | 19.53 | 19.68 | 19.68 | -0.25 (-1.25%) | 6,965,022 |
17 Apr 2023 | CNY | 20.31 | 20.32 | 19.88 | 19.93 | 19.93 | -0.43 (-2.11%) | 8,951,408 |
14 Apr 2023 | CNY | 20.3 | 20.77 | 20.02 | 20.36 | 20.36 | +0.02 (+0.10%) | 7,535,792 |
13 Apr 2023 | CNY | 20.78 | 20.89 | 20.3 | 20.34 | 20.34 | -0.54 (-2.59%) | 9,155,090 |
12 Apr 2023 | CNY | 20.38 | 20.96 | 20.12 | 20.88 | 20.88 | +0.53 (+2.60%) | 12,413,652 |
11 Apr 2023 | CNY | 20.2 | 20.66 | 19.85 | 20.35 | 20.35 | +0.15 (+0.74%) | 8,791,893 |
10 Apr 2023 | CNY | 20.9 | 21.27 | 20.12 | 20.2 | 20.2 | -1.01 (-4.76%) | 14,940,116 |
7 Apr 2023 | CNY | 21.02 | 21.55 | 20.78 | 21.21 | 21.21 | +0.76 (+3.72%) | 18,355,452 |
6 Apr 2023 | CNY | 20.41 | 20.53 | 19.93 | 20.45 | 20.45 | 0.0 (0.0%) | 10,574,796 |
4 Apr 2023 | CNY | 21.54 | 21.54 | 20.23 | 20.45 | 20.45 | -1.55 (-7.05%) | 25,705,709 |
3 Apr 2023 | CNY | 21.99 | 22.02 | 21.68 | 22 | 22 | +0.19 (+0.87%) | 15,041,878 |
31 Mar 2023 | CNY | 22.29 | 22.3 | 21.2 | 21.81 | 21.81 | -0.19 (-0.86%) | 18,316,709 |