Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 28.19 | 28.47 | 26.59 | 27.4 | 27.4 | -1.21 (-4.23%) | 7,992,510 |
12 May 2023 | CNY | 30.75 | 31.48 | 28.37 | 28.61 | 28.61 | -2.13 (-6.93%) | 13,679,011 |
11 May 2023 | CNY | 29.5 | 31.55 | 29 | 30.74 | 30.74 | +1.02 (+3.43%) | 13,976,880 |
10 May 2023 | CNY | 28.7 | 30.12 | 27.69 | 29.72 | 29.72 | +0.72 (+2.48%) | 10,576,671 |
9 May 2023 | CNY | 29 | 30.14 | 28.46 | 29 | 29 | -0.28 (-0.96%) | 10,796,196 |
8 May 2023 | CNY | 29.85 | 29.85 | 28.3 | 29.28 | 29.28 | -0.68 (-2.27%) | 12,615,101 |
5 May 2023 | CNY | 26.44 | 30.78 | 25.8 | 29.96 | 29.96 | +3.33 (+12.50%) | 19,098,489 |
4 May 2023 | CNY | 27.47 | 27.47 | 26.31 | 26.63 | 26.63 | -1.01 (-3.65%) | 7,340,134 |
28 Apr 2023 | CNY | 25.79 | 27.92 | 25.7 | 27.64 | 27.64 | +1.41 (+5.38%) | 10,872,900 |
27 Apr 2023 | CNY | 26.47 | 27.56 | 25.67 | 26.23 | 26.23 | -0.48 (-1.80%) | 8,261,700 |
26 Apr 2023 | CNY | 27.35 | 28.68 | 26.11 | 26.71 | 26.71 | -0.87 (-3.15%) | 11,217,359 |
25 Apr 2023 | CNY | 26.54 | 28.29 | 25.91 | 27.58 | 27.58 | +3.55 (+14.77%) | 16,457,525 |
24 Apr 2023 | CNY | 24.1 | 24.4 | 23.75 | 24.03 | 24.03 | +0.15 (+0.63%) | 2,507,525 |
21 Apr 2023 | CNY | 25.9 | 25.91 | 23.81 | 23.88 | 23.88 | -2.17 (-8.33%) | 5,186,950 |
20 Apr 2023 | CNY | 24.83 | 26.07 | 24.83 | 26.05 | 26.05 | +1 (+3.99%) | 4,499,900 |
19 Apr 2023 | CNY | 24.9 | 25.45 | 24.74 | 25.05 | 25.05 | +0.29 (+1.17%) | 4,058,591 |
18 Apr 2023 | CNY | 25.41 | 25.41 | 24.52 | 24.76 | 24.76 | -0.65 (-2.56%) | 4,677,544 |
17 Apr 2023 | CNY | 25.8 | 26.18 | 25.23 | 25.41 | 25.41 | -0.59 (-2.27%) | 4,526,400 |
14 Apr 2023 | CNY | 26.38 | 26.75 | 25.28 | 26 | 26 | -0.36 (-1.37%) | 5,826,200 |
13 Apr 2023 | CNY | 27.89 | 28.04 | 26.36 | 26.36 | 26.36 | -1.87 (-6.62%) | 7,834,600 |
12 Apr 2023 | CNY | 28.1 | 28.84 | 27.32 | 28.23 | 28.23 | +0.41 (+1.47%) | 11,605,300 |
11 Apr 2023 | CNY | 26.42 | 27.82 | 25.78 | 27.82 | 27.82 | +1.13 (+4.23%) | 10,706,192 |
10 Apr 2023 | CNY | 26.42 | 26.95 | 25.8 | 26.69 | 26.69 | +0.27 (+1.02%) | 6,419,500 |
7 Apr 2023 | CNY | 27.1 | 27.15 | 26 | 26.42 | 26.42 | -1.02 (-3.72%) | 8,338,184 |
6 Apr 2023 | CNY | 27.12 | 28.11 | 26.61 | 27.44 | 27.44 | -0.67 (-2.38%) | 13,670,300 |
4 Apr 2023 | CNY | 26.62 | 28.85 | 25.84 | 28.11 | 28.11 | +1.81 (+6.88%) | 17,397,967 |
3 Apr 2023 | CNY | 25.4 | 26.5 | 25 | 26.3 | 26.3 | +1.57 (+6.35%) | 11,494,032 |
31 Mar 2023 | CNY | 25.15 | 25.18 | 24.3 | 24.73 | 24.73 | -0.91 (-3.55%) | 10,198,916 |
30 Mar 2023 | CNY | 23.38 | 25.86 | 23.34 | 25.64 | 25.64 | +2.16 (+9.20%) | 14,582,516 |
29 Mar 2023 | CNY | 23.31 | 23.67 | 23.02 | 23.48 | 23.48 | +0.23 (+0.99%) | 3,805,300 |