Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 19.82 | 20.25 | 19.75 | 19.82 | 19.82 | +0.01 (+0.05%) | 691,130 |
18 May 2023 | CNY | 19.62 | 19.84 | 19.45 | 19.81 | 19.81 | +0.31 (+1.59%) | 517,937 |
17 May 2023 | CNY | 19.02 | 19.5 | 19.01 | 19.5 | 19.5 | +0.37 (+1.93%) | 470,600 |
16 May 2023 | CNY | 19.05 | 19.18 | 18.88 | 19.13 | 19.13 | +0.14 (+0.74%) | 362,200 |
15 May 2023 | CNY | 18.52 | 19 | 18.46 | 18.99 | 18.99 | +0.47 (+2.54%) | 388,874 |
12 May 2023 | CNY | 18.63 | 18.78 | 18.5 | 18.52 | 18.52 | -0.09 (-0.48%) | 338,793 |
11 May 2023 | CNY | 18.3 | 18.64 | 18.3 | 18.61 | 18.61 | +0.4 (+2.20%) | 399,674 |
10 May 2023 | CNY | 18.11 | 18.35 | 18.03 | 18.21 | 18.21 | +0.1 (+0.55%) | 352,200 |
9 May 2023 | CNY | 18.58 | 18.58 | 17.92 | 18.11 | 18.11 | -0.47 (-2.53%) | 568,000 |
8 May 2023 | CNY | 18.5 | 18.69 | 18.44 | 18.58 | 18.58 | +0.13 (+0.70%) | 509,200 |
5 May 2023 | CNY | 18.74 | 18.92 | 18.24 | 18.45 | 18.45 | -0.3 (-1.60%) | 698,299 |
4 May 2023 | CNY | 18.84 | 19.08 | 18.68 | 18.75 | 18.75 | -0.11 (-0.58%) | 786,712 |
28 Apr 2023 | CNY | 18.59 | 18.93 | 18.58 | 18.86 | 18.86 | +0.27 (+1.45%) | 671,830 |
27 Apr 2023 | CNY | 18.69 | 19.01 | 18.43 | 18.59 | 18.59 | -0.1 (-0.54%) | 484,333 |
26 Apr 2023 | CNY | 18.5 | 19.1 | 18.28 | 18.69 | 18.69 | -0.28 (-1.48%) | 715,856 |
25 Apr 2023 | CNY | 19.39 | 19.58 | 18.6 | 18.97 | 18.97 | -0.44 (-2.27%) | 745,600 |
24 Apr 2023 | CNY | 19.77 | 19.77 | 19.02 | 19.41 | 19.41 | -0.36 (-1.82%) | 679,846 |
21 Apr 2023 | CNY | 20.36 | 20.53 | 19.71 | 19.77 | 19.77 | -0.49 (-2.42%) | 665,500 |
20 Apr 2023 | CNY | 20.68 | 20.79 | 20 | 20.26 | 20.26 | -0.29 (-1.41%) | 595,200 |
19 Apr 2023 | CNY | 20.34 | 20.67 | 20.34 | 20.55 | 20.55 | +0.02 (+0.10%) | 571,300 |
18 Apr 2023 | CNY | 20.69 | 20.7 | 20.25 | 20.53 | 20.53 | -0.13 (-0.63%) | 1,032,400 |
17 Apr 2023 | CNY | 20 | 21.31 | 19.88 | 20.66 | 20.66 | +0.7 (+3.51%) | 2,535,351 |
14 Apr 2023 | CNY | 19.5 | 19.96 | 19.5 | 19.96 | 19.96 | +0.49 (+2.52%) | 636,147 |
13 Apr 2023 | CNY | 19.55 | 19.69 | 19.42 | 19.47 | 19.47 | -0.08 (-0.41%) | 341,905 |
12 Apr 2023 | CNY | 19.43 | 19.69 | 19.33 | 19.55 | 19.55 | +0.12 (+0.62%) | 356,700 |
11 Apr 2023 | CNY | 19.54 | 19.88 | 19.43 | 19.43 | 19.43 | -0.23 (-1.17%) | 502,000 |
10 Apr 2023 | CNY | 20.14 | 20.42 | 19.6 | 19.66 | 19.66 | -0.48 (-2.38%) | 729,100 |
7 Apr 2023 | CNY | 19.7 | 20.16 | 19.6 | 20.14 | 20.14 | +0.51 (+2.60%) | 757,900 |
6 Apr 2023 | CNY | 20.06 | 20.06 | 19.54 | 19.63 | 19.63 | -0.43 (-2.14%) | 650,700 |
4 Apr 2023 | CNY | 19.93 | 20.17 | 19.85 | 20.06 | 20.06 | -0.01 (-0.05%) | 700,600 |