Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 25.46 | 26.19 | 25 | 25.81 | 25.81 | +0.31 (+1.22%) | 1,811,763 |
23 May 2023 | CNY | 26.4 | 26.83 | 25.33 | 25.5 | 25.5 | -1.2 (-4.49%) | 2,426,565 |
22 May 2023 | CNY | 25.22 | 27.38 | 25.06 | 26.7 | 26.7 | +1.24 (+4.87%) | 4,014,588 |
19 May 2023 | CNY | 25.37 | 26.07 | 25.2 | 25.46 | 25.46 | -0.51 (-1.96%) | 2,769,724 |
18 May 2023 | CNY | 27.99 | 28.07 | 25.97 | 25.97 | 25.97 | -1.02 (-3.78%) | 5,571,954 |
17 May 2023 | CNY | 23.05 | 26.99 | 22.96 | 26.99 | 26.99 | +4.5 (+20.01%) | 3,417,618 |
16 May 2023 | CNY | 22.47 | 22.76 | 22.14 | 22.49 | 22.49 | +0.18 (+0.81%) | 258,500 |
15 May 2023 | CNY | 22.67 | 22.8 | 22.13 | 22.31 | 22.31 | -0.13 (-0.58%) | 255,700 |
12 May 2023 | CNY | 22.6 | 22.93 | 22.35 | 22.44 | 22.44 | -0.31 (-1.36%) | 275,700 |
11 May 2023 | CNY | 22.56 | 22.98 | 22.4 | 22.75 | 22.75 | +0.11 (+0.49%) | 270,100 |
10 May 2023 | CNY | 22.68 | 22.9 | 22.54 | 22.64 | 22.64 | +0.03 (+0.13%) | 252,300 |
9 May 2023 | CNY | 22.86 | 23.21 | 22.52 | 22.61 | 22.61 | -0.4 (-1.74%) | 404,300 |
8 May 2023 | CNY | 22.53 | 23.11 | 22.53 | 23.01 | 23.01 | +0.32 (+1.41%) | 456,354 |
5 May 2023 | CNY | 22.55 | 22.89 | 22.45 | 22.69 | 22.69 | -0.11 (-0.48%) | 419,881 |
4 May 2023 | CNY | 22.68 | 22.95 | 22.23 | 22.8 | 22.8 | +0.27 (+1.20%) | 655,199 |
28 Apr 2023 | CNY | 21.7 | 22.57 | 21.7 | 22.53 | 22.53 | +0.89 (+4.11%) | 701,000 |
27 Apr 2023 | CNY | 22.24 | 22.52 | 21.45 | 21.64 | 21.64 | -0.72 (-3.22%) | 943,618 |
26 Apr 2023 | CNY | 22.15 | 22.66 | 22.01 | 22.36 | 22.36 | +0.21 (+0.95%) | 600,900 |
25 Apr 2023 | CNY | 23.06 | 23.54 | 22.04 | 22.15 | 22.15 | -1.1 (-4.73%) | 710,900 |
24 Apr 2023 | CNY | 23.4 | 23.79 | 22.95 | 23.25 | 23.25 | -0.15 (-0.64%) | 455,300 |
21 Apr 2023 | CNY | 24.13 | 24.44 | 23.38 | 23.4 | 23.4 | -0.52 (-2.17%) | 407,618 |
20 Apr 2023 | CNY | 24.35 | 24.47 | 23.81 | 23.92 | 23.92 | -0.63 (-2.57%) | 438,318 |
19 Apr 2023 | CNY | 24.58 | 24.76 | 24.47 | 24.55 | 24.55 | -0.1 (-0.41%) | 167,518 |
18 Apr 2023 | CNY | 25.13 | 25.13 | 24.39 | 24.65 | 24.65 | -0.29 (-1.16%) | 297,718 |
17 Apr 2023 | CNY | 25.25 | 25.3 | 24.81 | 24.94 | 24.94 | -0.11 (-0.44%) | 251,600 |
14 Apr 2023 | CNY | 25.22 | 25.22 | 24.65 | 25.05 | 25.05 | 0.0 (0.0%) | 249,481 |
13 Apr 2023 | CNY | 25.16 | 25.26 | 24.6 | 25.05 | 25.05 | -0.12 (-0.48%) | 339,800 |
12 Apr 2023 | CNY | 25.25 | 25.31 | 25.03 | 25.17 | 25.17 | +0.05 (+0.20%) | 232,100 |
11 Apr 2023 | CNY | 25.12 | 25.42 | 24.73 | 25.12 | 25.12 | -0.31 (-1.22%) | 310,900 |
10 Apr 2023 | CNY | 25.42 | 25.87 | 25.32 | 25.43 | 25.43 | +0.03 (+0.12%) | 354,320 |