Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 22.15 | 22.51 | 21.98 | 22.51 | 22.51 | +0.43 (+1.95%) | 443,355 |
17 May 2023 | CNY | 21.37 | 22.08 | 21.35 | 22.08 | 22.08 | +0.43 (+1.99%) | 393,155 |
16 May 2023 | CNY | 21.53 | 21.76 | 21.48 | 21.65 | 21.65 | -0.02 (-0.09%) | 197,595 |
15 May 2023 | CNY | 21.25 | 21.68 | 21.21 | 21.67 | 21.67 | +0.28 (+1.31%) | 235,390 |
12 May 2023 | CNY | 21.59 | 21.68 | 21.2 | 21.39 | 21.39 | -0.12 (-0.56%) | 257,300 |
11 May 2023 | CNY | 21.44 | 21.62 | 21.26 | 21.51 | 21.51 | +0.25 (+1.18%) | 259,393 |
10 May 2023 | CNY | 20.86 | 21.42 | 20.86 | 21.26 | 21.26 | +0.27 (+1.29%) | 241,388 |
9 May 2023 | CNY | 21.31 | 21.64 | 20.86 | 20.99 | 20.99 | -0.4 (-1.87%) | 361,400 |
8 May 2023 | CNY | 21.6 | 21.65 | 21.03 | 21.39 | 21.39 | -0.04 (-0.19%) | 517,385 |
5 May 2023 | CNY | 21.75 | 21.96 | 21.3 | 21.43 | 21.43 | -0.32 (-1.47%) | 522,300 |
4 May 2023 | CNY | 21.36 | 21.97 | 21.36 | 21.75 | 21.75 | +0.2 (+0.93%) | 326,000 |
28 Apr 2023 | CNY | 20.95 | 21.63 | 20.85 | 21.55 | 21.55 | +0.53 (+2.52%) | 345,888 |
27 Apr 2023 | CNY | 20.58 | 21.38 | 20.3 | 21.02 | 21.02 | +0.57 (+2.79%) | 494,100 |
26 Apr 2023 | CNY | 20.28 | 20.71 | 20.28 | 20.45 | 20.45 | +0.15 (+0.74%) | 307,900 |
25 Apr 2023 | CNY | 21.43 | 21.43 | 20.02 | 20.3 | 20.3 | -1 (-4.69%) | 649,221 |
24 Apr 2023 | CNY | 21.6 | 21.6 | 20.94 | 21.3 | 21.3 | -0.3 (-1.39%) | 490,255 |
21 Apr 2023 | CNY | 22.3 | 22.47 | 21.5 | 21.6 | 21.6 | -0.7 (-3.14%) | 529,895 |
20 Apr 2023 | CNY | 22.66 | 22.77 | 22.24 | 22.3 | 22.3 | -0.48 (-2.11%) | 320,000 |
19 Apr 2023 | CNY | 23.14 | 23.29 | 22.7 | 22.78 | 22.78 | -0.31 (-1.34%) | 385,600 |
18 Apr 2023 | CNY | 23.26 | 23.46 | 22.62 | 23.09 | 23.09 | -0.17 (-0.73%) | 393,800 |
17 Apr 2023 | CNY | 23.07 | 23.48 | 23.07 | 23.26 | 23.26 | +0.1 (+0.43%) | 526,200 |
14 Apr 2023 | CNY | 22.83 | 23.22 | 22.6 | 23.16 | 23.16 | +0.31 (+1.36%) | 386,400 |
13 Apr 2023 | CNY | 23.08 | 23.08 | 22.77 | 22.85 | 22.85 | -0.23 (-1.00%) | 253,465 |
12 Apr 2023 | CNY | 22.88 | 23.1 | 22.75 | 23.08 | 23.08 | +0.21 (+0.92%) | 200,255 |
11 Apr 2023 | CNY | 23.21 | 23.22 | 22.68 | 22.87 | 22.87 | -0.34 (-1.46%) | 533,400 |
10 Apr 2023 | CNY | 23.2 | 23.36 | 23 | 23.21 | 23.21 | +0.15 (+0.65%) | 498,800 |
7 Apr 2023 | CNY | 23.01 | 23.32 | 22.84 | 23.06 | 23.06 | +0.07 (+0.30%) | 532,933 |
6 Apr 2023 | CNY | 22.95 | 23.33 | 22.73 | 22.99 | 22.99 | -0.01 (-0.04%) | 542,105 |
4 Apr 2023 | CNY | 23.51 | 23.57 | 22.91 | 23 | 23 | -0.5 (-2.13%) | 471,988 |
3 Apr 2023 | CNY | 23.38 | 23.61 | 23.26 | 23.5 | 23.5 | +0.12 (+0.51%) | 319,205 |