Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 16.53 | 17.8 | 16.26 | 17.65 | 17.65 | +1.15 (+6.97%) | 17,125,485 |
23 May 2023 | CNY | 16.77 | 16.98 | 16.45 | 16.5 | 16.5 | -0.49 (-2.88%) | 8,106,156 |
22 May 2023 | CNY | 15.75 | 17.29 | 15.75 | 16.99 | 16.99 | +1.14 (+7.19%) | 15,113,948 |
19 May 2023 | CNY | 15.79 | 15.94 | 15.56 | 15.85 | 15.85 | +0.06 (+0.38%) | 3,299,700 |
18 May 2023 | CNY | 16.2 | 16.34 | 15.53 | 15.79 | 15.79 | -0.25 (-1.56%) | 4,886,616 |
17 May 2023 | CNY | 15.96 | 16.17 | 15.73 | 16.04 | 16.04 | -0.05 (-0.31%) | 4,208,992 |
16 May 2023 | CNY | 15.78 | 16.25 | 15.62 | 16.09 | 16.09 | +0.39 (+2.48%) | 5,979,719 |
15 May 2023 | CNY | 15.23 | 15.99 | 15.23 | 15.7 | 15.7 | +0.47 (+3.09%) | 5,235,132 |
12 May 2023 | CNY | 15.64 | 15.74 | 15.2 | 15.23 | 15.23 | -0.41 (-2.62%) | 3,123,822 |
11 May 2023 | CNY | 15.6 | 15.93 | 15.56 | 15.64 | 15.64 | +0.06 (+0.39%) | 3,450,263 |
10 May 2023 | CNY | 15.3 | 15.86 | 15.25 | 15.58 | 15.58 | +0.18 (+1.17%) | 4,794,703 |
9 May 2023 | CNY | 15.91 | 16.09 | 15.38 | 15.4 | 15.4 | -0.62 (-3.87%) | 4,856,700 |
8 May 2023 | CNY | 15.82 | 16.38 | 15.79 | 16.02 | 16.02 | +0.23 (+1.46%) | 4,682,581 |
5 May 2023 | CNY | 15.9 | 16.1 | 15.55 | 15.79 | 15.79 | -0.27 (-1.68%) | 4,049,725 |
4 May 2023 | CNY | 16.01 | 16.48 | 15.97 | 16.06 | 16.06 | +0.04 (+0.25%) | 4,607,300 |
28 Apr 2023 | CNY | 15.7 | 16.29 | 15.6 | 16.02 | 16.02 | +0.04 (+0.25%) | 5,702,604 |
27 Apr 2023 | CNY | 16.26 | 16.3 | 15.87 | 15.98 | 15.98 | -0.24 (-1.48%) | 4,356,511 |
26 Apr 2023 | CNY | 15.2 | 16.53 | 15.2 | 16.22 | 16.22 | +1.02 (+6.71%) | 9,483,248 |
25 Apr 2023 | CNY | 15.67 | 15.92 | 14.96 | 15.2 | 15.2 | -0.6 (-3.80%) | 5,778,726 |
24 Apr 2023 | CNY | 15.98 | 16.05 | 15.6 | 15.8 | 15.8 | -0.12 (-0.75%) | 6,028,608 |
21 Apr 2023 | CNY | 16.32 | 16.59 | 15.85 | 15.92 | 15.92 | -0.4 (-2.45%) | 6,469,301 |
20 Apr 2023 | CNY | 16.72 | 16.92 | 16.29 | 16.32 | 16.32 | -0.4 (-2.39%) | 4,433,601 |
19 Apr 2023 | CNY | 17.07 | 17.13 | 16.6 | 16.72 | 16.72 | -0.45 (-2.62%) | 5,569,732 |
18 Apr 2023 | CNY | 17.29 | 17.38 | 16.97 | 17.17 | 17.17 | +0.04 (+0.23%) | 3,749,300 |
17 Apr 2023 | CNY | 17.1 | 17.57 | 16.94 | 17.13 | 17.13 | +0.13 (+0.76%) | 5,117,900 |
14 Apr 2023 | CNY | 16.98 | 17.23 | 16.96 | 17 | 17 | -0.13 (-0.76%) | 4,790,600 |
13 Apr 2023 | CNY | 17.31 | 17.57 | 17 | 17.13 | 17.13 | -0.18 (-1.04%) | 4,823,479 |
12 Apr 2023 | CNY | 17.71 | 17.8 | 17.3 | 17.31 | 17.31 | -0.4 (-2.26%) | 4,719,967 |
11 Apr 2023 | CNY | 17.5 | 17.9 | 17.43 | 17.71 | 17.71 | +0.06 (+0.34%) | 5,830,200 |
10 Apr 2023 | CNY | 17.54 | 17.74 | 17.05 | 17.65 | 17.65 | +0.05 (+0.28%) | 8,048,940 |