Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 23.92 | 24.55 | 23.84 | 23.88 | 23.88 | -0.22 (-0.91%) | 919,400 |
22 May 2023 | CNY | 23.53 | 24.18 | 23.24 | 24.1 | 24.1 | +0.69 (+2.95%) | 868,453 |
19 May 2023 | CNY | 23.49 | 23.9 | 23.32 | 23.41 | 23.41 | -0.23 (-0.97%) | 621,659 |
18 May 2023 | CNY | 23.02 | 23.74 | 22.87 | 23.64 | 23.64 | +0.72 (+3.14%) | 1,084,000 |
17 May 2023 | CNY | 22.6 | 23.07 | 22.56 | 22.92 | 22.92 | +0.21 (+0.92%) | 697,000 |
16 May 2023 | CNY | 22.7 | 22.85 | 22.53 | 22.71 | 22.71 | +0.12 (+0.53%) | 438,300 |
15 May 2023 | CNY | 22.25 | 22.79 | 22.25 | 22.59 | 22.59 | +0.19 (+0.85%) | 641,600 |
12 May 2023 | CNY | 22.47 | 22.83 | 22.23 | 22.4 | 22.4 | -0.03 (-0.13%) | 786,000 |
11 May 2023 | CNY | 22.2 | 22.6 | 21.96 | 22.43 | 22.43 | +0.45 (+2.05%) | 916,400 |
10 May 2023 | CNY | 21.83 | 22.16 | 21.75 | 21.98 | 21.98 | +0.18 (+0.83%) | 465,900 |
9 May 2023 | CNY | 22.08 | 22.35 | 21.76 | 21.8 | 21.8 | -0.53 (-2.37%) | 672,100 |
8 May 2023 | CNY | 22.1 | 22.33 | 21.81 | 22.33 | 22.33 | +0.4 (+1.82%) | 701,203 |
5 May 2023 | CNY | 22.44 | 22.44 | 21.73 | 21.93 | 21.93 | -0.36 (-1.62%) | 609,309 |
4 May 2023 | CNY | 22.01 | 22.43 | 21.91 | 22.29 | 22.29 | +0.09 (+0.41%) | 454,497 |
28 Apr 2023 | CNY | 21.59 | 22.24 | 21.55 | 22.2 | 22.2 | +0.71 (+3.30%) | 866,900 |
27 Apr 2023 | CNY | 21.4 | 21.75 | 21.24 | 21.49 | 21.49 | +0.02 (+0.09%) | 773,750 |
26 Apr 2023 | CNY | 21.5 | 21.7 | 21.17 | 21.47 | 21.47 | +0.42 (+2.00%) | 693,600 |
25 Apr 2023 | CNY | 21.94 | 22.2 | 20.89 | 21.05 | 21.05 | -0.89 (-4.06%) | 1,166,948 |
24 Apr 2023 | CNY | 23.01 | 23.01 | 21.58 | 21.94 | 21.94 | -2.07 (-8.62%) | 1,440,582 |
21 Apr 2023 | CNY | 24.92 | 24.92 | 24 | 24.01 | 24.01 | -0.77 (-3.11%) | 943,100 |
20 Apr 2023 | CNY | 25.47 | 25.48 | 24.72 | 24.78 | 24.78 | -0.8 (-3.13%) | 1,023,900 |
19 Apr 2023 | CNY | 25.88 | 25.92 | 25.45 | 25.58 | 25.58 | -0.43 (-1.65%) | 1,014,200 |
18 Apr 2023 | CNY | 25.53 | 26.66 | 25.43 | 26.01 | 26.01 | +0.28 (+1.09%) | 1,758,800 |
17 Apr 2023 | CNY | 24.94 | 25.8 | 24.85 | 25.73 | 25.73 | +0.69 (+2.76%) | 1,601,653 |
14 Apr 2023 | CNY | 24.92 | 25.15 | 24.55 | 25.04 | 25.04 | +0.12 (+0.48%) | 637,876 |
13 Apr 2023 | CNY | 25.2 | 25.4 | 24.86 | 24.92 | 24.92 | -0.04 (-0.16%) | 750,886 |
12 Apr 2023 | CNY | 24.88 | 25.13 | 24.78 | 24.96 | 24.96 | -0.09 (-0.36%) | 513,100 |
11 Apr 2023 | CNY | 24.6 | 25.26 | 24.24 | 25.05 | 25.05 | +0.45 (+1.83%) | 1,060,700 |
10 Apr 2023 | CNY | 25.19 | 25.19 | 24.53 | 24.6 | 24.6 | -0.45 (-1.80%) | 652,300 |
7 Apr 2023 | CNY | 25.06 | 25.22 | 24.87 | 25.05 | 25.05 | 0.0 (0.0%) | 512,200 |