Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 18.43 | 18.57 | 18.25 | 18.32 | 18.32 | -0.18 (-0.97%) | 1,218,800 |
24 May 2023 | CNY | 18.58 | 18.71 | 18.23 | 18.5 | 18.5 | -0.24 (-1.28%) | 1,441,327 |
23 May 2023 | CNY | 18.76 | 19.15 | 18.55 | 18.74 | 18.74 | -0.04 (-0.21%) | 1,897,850 |
22 May 2023 | CNY | 18.4 | 19.36 | 18.24 | 18.78 | 18.78 | +0.33 (+1.79%) | 2,503,199 |
19 May 2023 | CNY | 17.71 | 18.54 | 17.71 | 18.45 | 18.45 | +0.37 (+2.05%) | 1,725,164 |
18 May 2023 | CNY | 18.35 | 18.59 | 17.95 | 18.08 | 18.08 | -0.42 (-2.27%) | 1,936,300 |
17 May 2023 | CNY | 18.2 | 18.5 | 18.03 | 18.5 | 18.5 | +0.11 (+0.60%) | 1,710,764 |
16 May 2023 | CNY | 18.59 | 19.09 | 18.35 | 18.39 | 18.39 | -0.32 (-1.71%) | 2,411,855 |
15 May 2023 | CNY | 17.56 | 18.85 | 17.5 | 18.71 | 18.71 | +1.15 (+6.55%) | 3,982,027 |
12 May 2023 | CNY | 17.63 | 17.85 | 17.51 | 17.56 | 17.56 | -0.04 (-0.23%) | 1,360,005 |
11 May 2023 | CNY | 17.83 | 17.96 | 17.6 | 17.6 | 17.6 | -0.09 (-0.51%) | 1,183,566 |
10 May 2023 | CNY | 18.01 | 18.02 | 17.56 | 17.69 | 17.69 | -0.24 (-1.34%) | 2,077,795 |
9 May 2023 | CNY | 18.47 | 18.58 | 17.91 | 17.93 | 17.93 | -0.65 (-3.50%) | 1,800,500 |
8 May 2023 | CNY | 18.26 | 18.62 | 18.09 | 18.58 | 18.58 | +0.28 (+1.53%) | 1,903,000 |
5 May 2023 | CNY | 18.74 | 18.74 | 18.08 | 18.3 | 18.3 | -0.38 (-2.03%) | 2,697,700 |
4 May 2023 | CNY | 18.89 | 19.02 | 18.5 | 18.68 | 18.68 | -0.27 (-1.42%) | 3,493,600 |
28 Apr 2023 | CNY | 19.89 | 19.89 | 18.45 | 18.95 | 18.95 | -0.86 (-4.34%) | 4,640,823 |
27 Apr 2023 | CNY | 20.59 | 21.11 | 19.46 | 19.81 | 19.81 | -1.17 (-5.58%) | 6,163,815 |
26 Apr 2023 | CNY | 19.61 | 20.98 | 19.28 | 20.98 | 20.98 | +1.44 (+7.37%) | 3,680,221 |
25 Apr 2023 | CNY | 19.8 | 20.3 | 19.32 | 19.54 | 19.54 | -0.34 (-1.71%) | 1,971,700 |
24 Apr 2023 | CNY | 19.88 | 20.26 | 19.45 | 19.88 | 19.88 | +0.58 (+3.01%) | 3,179,850 |
21 Apr 2023 | CNY | 19.78 | 19.93 | 19.3 | 19.3 | 19.3 | -0.49 (-2.48%) | 1,629,719 |
20 Apr 2023 | CNY | 19.76 | 20.18 | 19.64 | 19.79 | 19.79 | -0.2 (-1.00%) | 1,505,200 |
19 Apr 2023 | CNY | 20.2 | 20.43 | 19.94 | 19.99 | 19.99 | -0.21 (-1.04%) | 1,580,500 |
18 Apr 2023 | CNY | 20.6 | 20.6 | 19.92 | 20.2 | 20.2 | -0.26 (-1.27%) | 1,971,314 |
17 Apr 2023 | CNY | 21 | 21 | 20.44 | 20.46 | 20.46 | -0.43 (-2.06%) | 2,123,403 |
14 Apr 2023 | CNY | 20.85 | 21.31 | 20.67 | 20.89 | 20.89 | -0.07 (-0.33%) | 2,142,408 |
13 Apr 2023 | CNY | 20.94 | 21.07 | 20.64 | 20.96 | 20.96 | -0.22 (-1.04%) | 2,083,070 |
12 Apr 2023 | CNY | 20.99 | 21.54 | 20.79 | 21.18 | 21.18 | +0.19 (+0.91%) | 2,520,056 |
11 Apr 2023 | CNY | 20.68 | 21.35 | 20.68 | 20.99 | 20.99 | +0.24 (+1.16%) | 2,274,120 |