Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 25.65 | 26.28 | 25.5 | 26.03 | 26.03 | +0.35 (+1.36%) | 594,454 |
23 May 2023 | CNY | 25.82 | 25.99 | 25.68 | 25.68 | 25.68 | -0.14 (-0.54%) | 416,000 |
22 May 2023 | CNY | 25.7 | 26.05 | 25.55 | 25.82 | 25.82 | +0.25 (+0.98%) | 715,600 |
19 May 2023 | CNY | 24.95 | 25.76 | 24.71 | 25.57 | 25.57 | +0.62 (+2.48%) | 595,100 |
18 May 2023 | CNY | 24.8 | 25.05 | 24.72 | 24.95 | 24.95 | +0.18 (+0.73%) | 309,200 |
17 May 2023 | CNY | 24.44 | 24.88 | 24.4 | 24.77 | 24.77 | +0.33 (+1.35%) | 313,600 |
16 May 2023 | CNY | 24.8 | 24.8 | 24.31 | 24.44 | 24.44 | -0.19 (-0.77%) | 357,703 |
15 May 2023 | CNY | 24.5 | 24.72 | 24.34 | 24.63 | 24.63 | +0.13 (+0.53%) | 298,603 |
12 May 2023 | CNY | 24.5 | 24.87 | 24.4 | 24.5 | 24.5 | -0.08 (-0.33%) | 245,100 |
11 May 2023 | CNY | 24.8 | 24.8 | 24.35 | 24.58 | 24.58 | +0.09 (+0.37%) | 316,487 |
10 May 2023 | CNY | 23.82 | 24.79 | 23.82 | 24.49 | 24.49 | +0.59 (+2.47%) | 582,827 |
9 May 2023 | CNY | 25 | 25.01 | 23.9 | 23.9 | 23.9 | -1.13 (-4.51%) | 978,447 |
8 May 2023 | CNY | 24.55 | 26 | 24.03 | 25.03 | 25.03 | +0.63 (+2.58%) | 1,168,980 |
5 May 2023 | CNY | 24.66 | 24.66 | 24.01 | 24.4 | 24.4 | -0.04 (-0.16%) | 536,529 |
4 May 2023 | CNY | 25.17 | 26.57 | 24.22 | 24.44 | 24.44 | -0.75 (-2.98%) | 2,177,607 |
28 Apr 2023 | CNY | 25.29 | 25.29 | 25.05 | 25.19 | 25.19 | +0.1 (+0.40%) | 376,700 |
27 Apr 2023 | CNY | 24.56 | 25.52 | 24.55 | 25.09 | 25.09 | +0.34 (+1.37%) | 615,720 |
26 Apr 2023 | CNY | 24.48 | 25.05 | 23.99 | 24.75 | 24.75 | +0.65 (+2.70%) | 504,400 |
25 Apr 2023 | CNY | 24.2 | 24.53 | 23.76 | 24.1 | 24.1 | -0.63 (-2.55%) | 395,320 |
24 Apr 2023 | CNY | 24.19 | 25.09 | 24.09 | 24.73 | 24.73 | +0.29 (+1.19%) | 477,378 |
21 Apr 2023 | CNY | 25.3 | 25.3 | 24.42 | 24.44 | 24.44 | -0.53 (-2.12%) | 435,900 |
20 Apr 2023 | CNY | 25.17 | 25.19 | 24.45 | 24.97 | 24.97 | -0.2 (-0.79%) | 553,100 |
19 Apr 2023 | CNY | 25.5 | 25.5 | 25.02 | 25.17 | 25.17 | -0.32 (-1.26%) | 331,300 |
18 Apr 2023 | CNY | 25.87 | 25.89 | 25.4 | 25.49 | 25.49 | -0.37 (-1.43%) | 429,500 |
17 Apr 2023 | CNY | 26.08 | 26.25 | 25.72 | 25.86 | 25.86 | -0.21 (-0.81%) | 325,600 |
14 Apr 2023 | CNY | 25.85 | 26.18 | 25.79 | 26.07 | 26.07 | +0.35 (+1.36%) | 319,500 |
13 Apr 2023 | CNY | 26.18 | 26.22 | 25.67 | 25.72 | 25.72 | -0.41 (-1.57%) | 309,000 |
12 Apr 2023 | CNY | 25.69 | 26.29 | 25.52 | 26.13 | 26.13 | +0.44 (+1.71%) | 469,200 |
11 Apr 2023 | CNY | 26.08 | 26.08 | 25.48 | 25.69 | 25.69 | -0.34 (-1.31%) | 470,650 |
10 Apr 2023 | CNY | 26.7 | 26.88 | 25.86 | 26.03 | 26.03 | -0.62 (-2.33%) | 926,231 |