Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 23.58 | 23.85 | 23.34 | 23.72 | 23.72 | +0.22 (+0.94%) | 1,284,453 |
22 May 2023 | CNY | 23.3 | 23.6 | 23.21 | 23.5 | 23.5 | +0.25 (+1.08%) | 800,160 |
19 May 2023 | CNY | 23.14 | 23.5 | 22.83 | 23.25 | 23.25 | +0.11 (+0.48%) | 1,228,527 |
18 May 2023 | CNY | 22.55 | 23.94 | 22.44 | 23.14 | 23.14 | +0.76 (+3.40%) | 2,744,368 |
17 May 2023 | CNY | 22.4 | 22.5 | 22.14 | 22.38 | 22.38 | +0.22 (+0.99%) | 618,400 |
16 May 2023 | CNY | 22.54 | 22.68 | 22.05 | 22.16 | 22.16 | -0.38 (-1.69%) | 740,700 |
15 May 2023 | CNY | 22.02 | 22.9 | 21.8 | 22.54 | 22.54 | +0.42 (+1.90%) | 1,497,691 |
12 May 2023 | CNY | 22.12 | 22.54 | 21.82 | 22.12 | 22.12 | +0.09 (+0.41%) | 518,500 |
11 May 2023 | CNY | 22.47 | 22.65 | 22.02 | 22.03 | 22.03 | -0.22 (-0.99%) | 434,500 |
10 May 2023 | CNY | 22.15 | 22.63 | 22 | 22.25 | 22.25 | +0.19 (+0.86%) | 823,600 |
9 May 2023 | CNY | 22.51 | 22.53 | 22 | 22.06 | 22.06 | -0.45 (-2.00%) | 704,200 |
8 May 2023 | CNY | 22.75 | 23 | 22.42 | 22.51 | 22.51 | 0.0 (0.0%) | 656,186 |
5 May 2023 | CNY | 22.96 | 23 | 22.49 | 22.51 | 22.51 | -0.39 (-1.70%) | 506,953 |
4 May 2023 | CNY | 23.1 | 23.64 | 22.8 | 22.9 | 22.9 | -0.4 (-1.72%) | 808,600 |
28 Apr 2023 | CNY | 22.8 | 23.32 | 22.63 | 23.3 | 23.3 | +0.48 (+2.10%) | 769,560 |
27 Apr 2023 | CNY | 22.34 | 23.22 | 21.9 | 22.82 | 22.82 | +0.58 (+2.61%) | 1,153,100 |
26 Apr 2023 | CNY | 22.34 | 22.8 | 22.15 | 22.24 | 22.24 | -0.03 (-0.13%) | 1,009,816 |
25 Apr 2023 | CNY | 23.46 | 23.46 | 21.88 | 22.27 | 22.27 | -0.9 (-3.88%) | 1,558,202 |
24 Apr 2023 | CNY | 23.07 | 23.48 | 22.94 | 23.17 | 23.17 | -0.08 (-0.34%) | 1,178,500 |
21 Apr 2023 | CNY | 23.61 | 23.87 | 23.25 | 23.25 | 23.25 | -0.48 (-2.02%) | 800,900 |
20 Apr 2023 | CNY | 23.87 | 24.25 | 23.33 | 23.73 | 23.73 | -0.2 (-0.84%) | 873,200 |
19 Apr 2023 | CNY | 23.91 | 24.08 | 23.8 | 23.93 | 23.93 | +0.02 (+0.08%) | 547,800 |
18 Apr 2023 | CNY | 24.17 | 24.39 | 23.7 | 23.91 | 23.91 | -0.26 (-1.08%) | 996,400 |
17 Apr 2023 | CNY | 24.4 | 24.55 | 24.01 | 24.17 | 24.17 | -0.04 (-0.17%) | 780,300 |
14 Apr 2023 | CNY | 24.1 | 24.4 | 24.1 | 24.21 | 24.21 | +0.04 (+0.17%) | 697,886 |
13 Apr 2023 | CNY | 24.36 | 24.6 | 23.98 | 24.17 | 24.17 | -0.31 (-1.27%) | 938,400 |
12 Apr 2023 | CNY | 24.88 | 25 | 24.41 | 24.48 | 24.48 | -0.4 (-1.61%) | 1,151,500 |
11 Apr 2023 | CNY | 24.65 | 24.95 | 24.54 | 24.88 | 24.88 | +0.07 (+0.28%) | 803,200 |
10 Apr 2023 | CNY | 24.86 | 25.28 | 24.68 | 24.81 | 24.81 | -0.27 (-1.08%) | 1,263,000 |
7 Apr 2023 | CNY | 24.33 | 25.38 | 24.22 | 25.08 | 25.08 | +0.75 (+3.08%) | 2,907,408 |