Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 16.95 | 17.1 | 16.82 | 16.83 | 16.83 | -0.12 (-0.71%) | 2,692,719 |
17 May 2023 | CNY | 16.82 | 17.07 | 16.66 | 16.95 | 16.95 | +0.1 (+0.59%) | 3,898,702 |
16 May 2023 | CNY | 16.86 | 17.13 | 16.77 | 16.85 | 16.85 | +0.06 (+0.36%) | 4,921,230 |
15 May 2023 | CNY | 16.21 | 16.83 | 16.21 | 16.79 | 16.79 | +0.58 (+3.58%) | 8,749,246 |
12 May 2023 | CNY | 16.18 | 16.36 | 16.08 | 16.21 | 16.21 | -0.01 (-0.06%) | 3,615,461 |
11 May 2023 | CNY | 16.18 | 16.33 | 16.1 | 16.22 | 16.22 | +0.04 (+0.25%) | 3,269,790 |
10 May 2023 | CNY | 16.06 | 16.3 | 16 | 16.18 | 16.18 | +0.16 (+1.00%) | 3,597,655 |
9 May 2023 | CNY | 16.08 | 16.2 | 15.98 | 16.02 | 16.02 | -0.11 (-0.68%) | 3,323,036 |
8 May 2023 | CNY | 16.29 | 16.47 | 16.02 | 16.13 | 16.13 | +0.06 (+0.37%) | 4,764,404 |
5 May 2023 | CNY | 16.36 | 16.48 | 16.03 | 16.07 | 16.07 | -0.34 (-2.07%) | 5,342,061 |
4 May 2023 | CNY | 16.33 | 16.55 | 16.3 | 16.41 | 16.41 | -0.02 (-0.12%) | 4,122,240 |
28 Apr 2023 | CNY | 16.3 | 16.48 | 16.25 | 16.43 | 16.43 | +0.08 (+0.49%) | 4,280,976 |
27 Apr 2023 | CNY | 16.13 | 16.59 | 16.1 | 16.35 | 16.35 | +0.22 (+1.36%) | 6,003,400 |
26 Apr 2023 | CNY | 15.8 | 16.28 | 15.8 | 16.13 | 16.13 | +0.13 (+0.81%) | 6,186,495 |
25 Apr 2023 | CNY | 16.86 | 16.9 | 15.74 | 16 | 16 | -1.15 (-6.71%) | 12,750,529 |
24 Apr 2023 | CNY | 17.48 | 17.63 | 16.98 | 17.15 | 17.15 | -0.3 (-1.72%) | 6,493,549 |
21 Apr 2023 | CNY | 17.68 | 17.9 | 17.43 | 17.45 | 17.45 | -0.26 (-1.47%) | 4,562,107 |
20 Apr 2023 | CNY | 18.06 | 18.18 | 17.7 | 17.71 | 17.71 | -0.37 (-2.05%) | 5,667,214 |
19 Apr 2023 | CNY | 18.42 | 18.47 | 18.06 | 18.08 | 18.08 | -0.34 (-1.85%) | 5,322,285 |
18 Apr 2023 | CNY | 18.56 | 18.63 | 18.36 | 18.42 | 18.42 | -0.11 (-0.59%) | 4,183,455 |
17 Apr 2023 | CNY | 18.61 | 18.64 | 18.41 | 18.53 | 18.53 | -0.08 (-0.43%) | 4,425,055 |
14 Apr 2023 | CNY | 18.6 | 18.84 | 18.41 | 18.61 | 18.61 | +0.12 (+0.65%) | 5,639,147 |
13 Apr 2023 | CNY | 18.33 | 18.58 | 18.1 | 18.49 | 18.49 | +0.19 (+1.04%) | 5,143,700 |
12 Apr 2023 | CNY | 18.47 | 18.65 | 18.24 | 18.3 | 18.3 | -0.15 (-0.81%) | 4,275,100 |
11 Apr 2023 | CNY | 18.63 | 18.79 | 18.35 | 18.45 | 18.45 | -0.17 (-0.91%) | 4,669,544 |
10 Apr 2023 | CNY | 18.43 | 18.96 | 18.35 | 18.62 | 18.62 | +0.19 (+1.03%) | 7,489,900 |
7 Apr 2023 | CNY | 18.16 | 18.47 | 18.16 | 18.43 | 18.43 | +0.28 (+1.54%) | 4,802,615 |
6 Apr 2023 | CNY | 18.13 | 18.23 | 18.09 | 18.15 | 18.15 | +0.02 (+0.11%) | 3,179,900 |
4 Apr 2023 | CNY | 18.38 | 18.39 | 18.01 | 18.13 | 18.13 | -0.18 (-0.98%) | 5,581,062 |
3 Apr 2023 | CNY | 18.5 | 18.56 | 18.25 | 18.31 | 18.31 | -0.12 (-0.65%) | 5,062,827 |