Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 17.16 | 17.4 | 17 | 17.25 | 17.25 | -0.05 (-0.29%) | 1,540,956 |
24 May 2023 | CNY | 16.9 | 17.4 | 16.9 | 17.3 | 17.3 | +0.32 (+1.88%) | 1,308,434 |
23 May 2023 | CNY | 17.19 | 17.27 | 16.97 | 16.98 | 16.98 | -0.05 (-0.29%) | 863,800 |
22 May 2023 | CNY | 16.85 | 17.22 | 16.85 | 17.03 | 17.03 | +0.14 (+0.83%) | 586,974 |
19 May 2023 | CNY | 16.95 | 16.95 | 16.8 | 16.89 | 16.89 | +0.01 (+0.06%) | 612,000 |
18 May 2023 | CNY | 16.96 | 17.03 | 16.78 | 16.88 | 16.88 | 0.0 (0.0%) | 1,001,467 |
17 May 2023 | CNY | 16.46 | 16.9 | 16.33 | 16.88 | 16.88 | +0.47 (+2.86%) | 1,026,700 |
16 May 2023 | CNY | 16.32 | 16.59 | 16.2 | 16.41 | 16.41 | +0.08 (+0.49%) | 833,894 |
15 May 2023 | CNY | 15.98 | 16.35 | 15.98 | 16.33 | 16.33 | +0.35 (+2.19%) | 561,993 |
12 May 2023 | CNY | 16.22 | 16.37 | 15.98 | 15.98 | 15.98 | -0.32 (-1.96%) | 591,700 |
11 May 2023 | CNY | 16.22 | 16.37 | 16.06 | 16.3 | 16.3 | +0.08 (+0.49%) | 602,297 |
10 May 2023 | CNY | 16 | 16.34 | 15.97 | 16.22 | 16.22 | +0.25 (+1.57%) | 471,077 |
9 May 2023 | CNY | 16.23 | 16.42 | 15.94 | 15.97 | 15.97 | -0.43 (-2.62%) | 583,844 |
8 May 2023 | CNY | 16.3 | 16.48 | 16.27 | 16.4 | 16.4 | +0.07 (+0.43%) | 468,300 |
5 May 2023 | CNY | 16.46 | 16.5 | 16.1 | 16.33 | 16.33 | -0.13 (-0.79%) | 547,240 |
4 May 2023 | CNY | 16.34 | 16.47 | 16.2 | 16.46 | 16.46 | +0.13 (+0.80%) | 543,199 |
28 Apr 2023 | CNY | 15.75 | 16.38 | 15.75 | 16.33 | 16.33 | +0.6 (+3.81%) | 1,091,906 |
27 Apr 2023 | CNY | 15.81 | 15.89 | 15.65 | 15.73 | 15.73 | -0.02 (-0.13%) | 631,239 |
26 Apr 2023 | CNY | 15.43 | 15.88 | 15.42 | 15.75 | 15.75 | +0.39 (+2.54%) | 1,069,997 |
25 Apr 2023 | CNY | 16.17 | 16.27 | 15.16 | 15.36 | 15.36 | -0.9 (-5.54%) | 1,863,310 |
24 Apr 2023 | CNY | 16.4 | 16.45 | 16.13 | 16.26 | 16.26 | -0.08 (-0.49%) | 591,566 |
21 Apr 2023 | CNY | 16.69 | 16.75 | 16.3 | 16.34 | 16.34 | -0.32 (-1.92%) | 928,365 |
20 Apr 2023 | CNY | 16.89 | 16.89 | 16.34 | 16.66 | 16.66 | -0.18 (-1.07%) | 1,183,156 |
19 Apr 2023 | CNY | 16.82 | 16.93 | 16.65 | 16.84 | 16.84 | 0.0 (0.0%) | 1,053,682 |
18 Apr 2023 | CNY | 17.67 | 17.68 | 16.78 | 16.84 | 16.84 | -0.85 (-4.80%) | 2,511,153 |
17 Apr 2023 | CNY | 17.79 | 17.95 | 17.68 | 17.69 | 17.69 | -0.1 (-0.56%) | 745,626 |
14 Apr 2023 | CNY | 17.5 | 17.92 | 17.5 | 17.79 | 17.79 | +0.22 (+1.25%) | 785,709 |
13 Apr 2023 | CNY | 17.72 | 17.82 | 17.55 | 17.57 | 17.57 | -0.22 (-1.24%) | 782,250 |
12 Apr 2023 | CNY | 17.51 | 17.84 | 17.47 | 17.79 | 17.79 | +0.06 (+0.34%) | 853,453 |
11 Apr 2023 | CNY | 18.06 | 18.09 | 17.61 | 17.73 | 17.73 | -0.34 (-1.88%) | 1,299,233 |