Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2023 | CNY | 15.83 | 15.88 | 15.67 | 15.68 | 15.68 | -0.14 (-0.88%) | 3,374,200 |
16 Jun 2023 | CNY | 15.7 | 15.93 | 15.7 | 15.82 | 15.82 | +0.09 (+0.57%) | 3,467,977 |
15 Jun 2023 | CNY | 15.64 | 15.75 | 15.5 | 15.73 | 15.73 | +0.12 (+0.77%) | 4,047,000 |
14 Jun 2023 | CNY | 15.68 | 15.68 | 15.5 | 15.61 | 15.61 | 0.0 (0.0%) | 3,211,055 |
13 Jun 2023 | CNY | 15.62 | 15.72 | 15.53 | 15.61 | 15.61 | -0.01 (-0.06%) | 3,779,893 |
12 Jun 2023 | CNY | 15.56 | 15.81 | 15.44 | 15.62 | 15.62 | 0.0 (0.0%) | 7,228,876 |
9 Jun 2023 | CNY | 15.48 | 15.73 | 15.16 | 15.62 | 15.62 | +0.23 (+1.49%) | 12,934,293 |
8 Jun 2023 | CNY | 15.51 | 15.58 | 15.3 | 15.39 | 15.39 | -0.17 (-1.09%) | 7,081,149 |
7 Jun 2023 | CNY | 15.75 | 15.84 | 15.54 | 15.56 | 15.56 | -0.14 (-0.89%) | 4,566,500 |
6 Jun 2023 | CNY | 16.26 | 16.27 | 15.63 | 15.7 | 15.7 | -0.46 (-2.85%) | 5,732,068 |
5 Jun 2023 | CNY | 16.22 | 16.3 | 16.06 | 16.16 | 16.16 | -0.12 (-0.74%) | 3,716,694 |
2 Jun 2023 | CNY | 16.37 | 16.44 | 16.18 | 16.28 | 16.28 | 0.0 (0.0%) | 3,659,300 |
1 Jun 2023 | CNY | 16.24 | 16.49 | 16.13 | 16.28 | 16.28 | -0.06 (-0.37%) | 4,113,696 |
31 May 2023 | CNY | 16.56 | 16.75 | 16.2 | 16.34 | 16.34 | -0.31 (-1.86%) | 5,871,911 |
30 May 2023 | CNY | 16.81 | 17 | 16.47 | 16.65 | 16.65 | -0.25 (-1.48%) | 4,523,779 |
29 May 2023 | CNY | 17.06 | 17.25 | 16.59 | 16.9 | 16.9 | -0.41 (-2.37%) | 5,399,738 |
26 May 2023 | CNY | 17 | 17.4 | 16.85 | 17.31 | 17.31 | +0.25 (+1.47%) | 3,334,400 |
25 May 2023 | CNY | 17.03 | 17.21 | 16.87 | 17.06 | 17.06 | -0.1 (-0.58%) | 3,087,664 |
24 May 2023 | CNY | 17.15 | 17.31 | 17 | 17.16 | 17.16 | -0.04 (-0.23%) | 2,713,173 |
23 May 2023 | CNY | 17.16 | 17.38 | 17.15 | 17.2 | 17.2 | +0.04 (+0.23%) | 3,367,248 |
22 May 2023 | CNY | 17.19 | 17.36 | 17.01 | 17.16 | 17.16 | -0.08 (-0.46%) | 3,559,328 |
19 May 2023 | CNY | 16.82 | 17.29 | 16.81 | 17.24 | 17.24 | +0.41 (+2.44%) | 4,776,699 |
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 |