Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 22.73 | 23.66 | 22.49 | 23.06 | 23.06 | +0.48 (+2.13%) | 4,009,474 |
22 May 2023 | CNY | 22.04 | 22.77 | 22.04 | 22.58 | 22.58 | +0.41 (+1.85%) | 2,222,204 |
19 May 2023 | CNY | 22.23 | 22.41 | 21.77 | 22.17 | 22.17 | -0.05 (-0.23%) | 1,717,901 |
18 May 2023 | CNY | 22.39 | 22.43 | 21.87 | 22.22 | 22.22 | -0.38 (-1.68%) | 2,597,029 |
17 May 2023 | CNY | 20.53 | 23.05 | 20.46 | 22.6 | 22.6 | +2.07 (+10.08%) | 4,979,319 |
16 May 2023 | CNY | 20.69 | 20.79 | 20.4 | 20.53 | 20.53 | -0.28 (-1.35%) | 897,563 |
15 May 2023 | CNY | 20.3 | 20.83 | 20.3 | 20.81 | 20.81 | +0.44 (+2.16%) | 789,725 |
12 May 2023 | CNY | 21 | 21.13 | 20.31 | 20.37 | 20.37 | -0.68 (-3.23%) | 1,117,637 |
11 May 2023 | CNY | 21.33 | 21.35 | 20.86 | 21.05 | 21.05 | -0.09 (-0.43%) | 983,348 |
10 May 2023 | CNY | 21.02 | 21.37 | 20.84 | 21.14 | 21.14 | +0.19 (+0.91%) | 907,562 |
9 May 2023 | CNY | 21.6 | 21.7 | 20.91 | 20.95 | 20.95 | -0.65 (-3.01%) | 1,384,896 |
8 May 2023 | CNY | 21.91 | 22.15 | 21.39 | 21.6 | 21.6 | -0.2 (-0.92%) | 1,074,708 |
5 May 2023 | CNY | 21.94 | 22.18 | 21.75 | 21.8 | 21.8 | -0.2 (-0.91%) | 858,589 |
4 May 2023 | CNY | 22.1 | 22.33 | 21.7 | 22 | 22 | -0.1 (-0.45%) | 1,027,000 |
28 Apr 2023 | CNY | 21.52 | 22.17 | 21.15 | 22.1 | 22.1 | +0.59 (+2.74%) | 1,493,347 |
27 Apr 2023 | CNY | 21.3 | 21.82 | 21.12 | 21.51 | 21.51 | -0.04 (-0.19%) | 981,861 |
26 Apr 2023 | CNY | 20.66 | 21.99 | 20.66 | 21.55 | 21.55 | +0.78 (+3.76%) | 1,874,257 |
25 Apr 2023 | CNY | 21.53 | 21.53 | 20.46 | 20.77 | 20.77 | -0.76 (-3.53%) | 1,444,163 |
24 Apr 2023 | CNY | 21.17 | 21.95 | 20.87 | 21.53 | 21.53 | +0.36 (+1.70%) | 1,673,611 |
21 Apr 2023 | CNY | 21.82 | 22.06 | 21.1 | 21.17 | 21.17 | -0.73 (-3.33%) | 1,613,196 |
20 Apr 2023 | CNY | 22.85 | 22.87 | 21.8 | 21.9 | 21.9 | -1.02 (-4.45%) | 2,684,312 |
19 Apr 2023 | CNY | 22.74 | 23.09 | 22.37 | 22.92 | 22.92 | +0.29 (+1.28%) | 2,014,302 |
18 Apr 2023 | CNY | 22.89 | 22.94 | 22.3 | 22.63 | 22.63 | -0.18 (-0.79%) | 1,331,581 |
17 Apr 2023 | CNY | 22.5 | 23.17 | 22.5 | 22.81 | 22.81 | +0.19 (+0.84%) | 1,639,016 |
14 Apr 2023 | CNY | 22.27 | 23.04 | 22.1 | 22.62 | 22.62 | +0.33 (+1.48%) | 2,190,659 |
13 Apr 2023 | CNY | 22.6 | 22.6 | 22.1 | 22.29 | 22.29 | -0.31 (-1.37%) | 1,308,160 |
12 Apr 2023 | CNY | 22.44 | 22.67 | 22.26 | 22.6 | 22.6 | +0.19 (+0.85%) | 1,379,107 |
11 Apr 2023 | CNY | 22.38 | 22.69 | 22.21 | 22.41 | 22.41 | -0.02 (-0.09%) | 1,502,718 |
10 Apr 2023 | CNY | 22.85 | 22.95 | 22.2 | 22.43 | 22.43 | -0.31 (-1.36%) | 2,716,859 |
7 Apr 2023 | CNY | 22.3 | 23.38 | 22.17 | 22.74 | 22.74 | +0.13 (+0.57%) | 3,092,993 |