Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 24.27 | 24.55 | 22.81 | 22.82 | 22.82 | -1.57 (-6.44%) | 2,532,869 |
22 May 2023 | CNY | 25.13 | 25.15 | 24.24 | 24.39 | 24.39 | -1.09 (-4.28%) | 2,070,148 |
19 May 2023 | CNY | 25.36 | 25.5 | 24.1 | 25.48 | 25.48 | +0.18 (+0.71%) | 2,302,551 |
18 May 2023 | CNY | 25.7 | 26.08 | 24.93 | 25.3 | 25.3 | -0.5 (-1.94%) | 2,150,969 |
17 May 2023 | CNY | 24.63 | 25.9 | 23.9 | 25.8 | 25.8 | +0.78 (+3.12%) | 3,144,460 |
16 May 2023 | CNY | 25.15 | 25.46 | 24.48 | 25.02 | 25.02 | -0.43 (-1.69%) | 2,351,180 |
15 May 2023 | CNY | 24.64 | 25.6 | 24.08 | 25.45 | 25.45 | +0.61 (+2.46%) | 3,051,380 |
12 May 2023 | CNY | 25.76 | 25.82 | 24.8 | 24.84 | 24.84 | -0.98 (-3.80%) | 2,562,640 |
11 May 2023 | CNY | 25.5 | 26.24 | 25.1 | 25.82 | 25.82 | +0.32 (+1.25%) | 3,166,156 |
10 May 2023 | CNY | 25.5 | 26.14 | 25.25 | 25.5 | 25.5 | -0.09 (-0.35%) | 3,281,125 |
9 May 2023 | CNY | 27.03 | 27.03 | 25.59 | 25.59 | 25.59 | -2.13 (-7.68%) | 6,004,336 |
8 May 2023 | CNY | 26.19 | 28.6 | 25.69 | 27.72 | 27.72 | +1.11 (+4.17%) | 8,664,171 |
5 May 2023 | CNY | 24.55 | 26.8 | 24.55 | 26.61 | 26.61 | +1.94 (+7.86%) | 8,353,285 |
4 May 2023 | CNY | 24.5 | 24.68 | 24.05 | 24.67 | 24.67 | +0.18 (+0.73%) | 2,685,528 |
28 Apr 2023 | CNY | 23.4 | 24.66 | 23.22 | 24.49 | 24.49 | +1.12 (+4.79%) | 3,655,760 |
27 Apr 2023 | CNY | 22.95 | 23.78 | 22.2 | 23.37 | 23.37 | +0.68 (+3.00%) | 2,620,744 |
26 Apr 2023 | CNY | 22.45 | 23.3 | 22.37 | 22.69 | 22.69 | +0.28 (+1.25%) | 2,021,580 |
25 Apr 2023 | CNY | 23.48 | 23.88 | 22.22 | 22.41 | 22.41 | -1.24 (-5.24%) | 3,351,418 |
24 Apr 2023 | CNY | 23.49 | 24.23 | 22.62 | 23.65 | 23.65 | -0.23 (-0.96%) | 3,069,060 |
21 Apr 2023 | CNY | 23.83 | 24.95 | 23.56 | 23.88 | 23.88 | -0.2 (-0.83%) | 4,315,688 |
20 Apr 2023 | CNY | 24.12 | 24.6 | 23.78 | 24.08 | 24.08 | -0.29 (-1.19%) | 3,450,316 |
19 Apr 2023 | CNY | 24 | 24.97 | 23.69 | 24.37 | 24.37 | -0.05 (-0.20%) | 4,565,285 |
18 Apr 2023 | CNY | 24.5 | 24.88 | 23.98 | 24.42 | 24.42 | -0.46 (-1.85%) | 3,897,818 |
17 Apr 2023 | CNY | 23.78 | 25 | 23.39 | 24.88 | 24.88 | +0.69 (+2.85%) | 6,357,561 |
14 Apr 2023 | CNY | 23.55 | 25.62 | 23.5 | 24.19 | 24.19 | -0.12 (-0.49%) | 7,164,373 |
13 Apr 2023 | CNY | 21.89 | 25.39 | 21.79 | 24.31 | 24.31 | +2.37 (+10.80%) | 7,142,090 |
12 Apr 2023 | CNY | 21.43 | 22.07 | 21.3 | 21.94 | 21.94 | +0.58 (+2.72%) | 1,848,280 |
11 Apr 2023 | CNY | 21.62 | 22.1 | 21.33 | 21.36 | 21.36 | -0.25 (-1.16%) | 1,485,480 |
10 Apr 2023 | CNY | 22 | 22.19 | 21.5 | 21.61 | 21.61 | -0.48 (-2.17%) | 1,429,360 |
7 Apr 2023 | CNY | 21.75 | 22.27 | 21.5 | 22.09 | 22.09 | +0.5 (+2.32%) | 2,001,786 |