Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 25.44 | 25.9 | 25.27 | 25.28 | 25.28 | -0.05 (-0.20%) | 13,169,893 |
22 May 2023 | CNY | 25.39 | 25.63 | 24.5 | 25.33 | 25.33 | -0.83 (-3.17%) | 23,678,952 |
19 May 2023 | CNY | 25.25 | 26.55 | 24.91 | 26.16 | 26.16 | +0.98 (+3.89%) | 14,816,020 |
18 May 2023 | CNY | 25.1 | 25.43 | 24.91 | 25.18 | 25.18 | +0.06 (+0.24%) | 9,008,641 |
17 May 2023 | CNY | 25.7 | 25.7 | 24.73 | 25.12 | 25.12 | -0.71 (-2.75%) | 17,502,229 |
16 May 2023 | CNY | 25.9 | 26.34 | 25.5 | 25.83 | 25.83 | -0.05 (-0.19%) | 9,766,403 |
15 May 2023 | CNY | 25.42 | 25.92 | 25.2 | 25.88 | 25.88 | +0.36 (+1.41%) | 8,109,081 |
12 May 2023 | CNY | 25.82 | 26.16 | 25.42 | 25.52 | 25.52 | -0.22 (-0.85%) | 9,718,214 |
11 May 2023 | CNY | 26.09 | 26.94 | 25.5 | 25.74 | 25.74 | -0.44 (-1.68%) | 10,641,779 |
10 May 2023 | CNY | 26.11 | 26.41 | 25.86 | 26.18 | 26.18 | +0.09 (+0.34%) | 6,229,124 |
9 May 2023 | CNY | 26.75 | 26.96 | 25.91 | 26.09 | 26.09 | -0.73 (-2.72%) | 12,855,726 |
8 May 2023 | CNY | 27.18 | 27.45 | 26.5 | 26.82 | 26.82 | -0.36 (-1.32%) | 8,495,794 |
5 May 2023 | CNY | 27.71 | 27.81 | 26.85 | 27.18 | 27.18 | -0.62 (-2.23%) | 9,881,134 |
4 May 2023 | CNY | 26.66 | 28.28 | 26.63 | 27.8 | 27.8 | +0.82 (+3.04%) | 17,540,117 |
28 Apr 2023 | CNY | 28.15 | 28.45 | 25.6 | 26.98 | 26.98 | -0.53 (-1.93%) | 29,693,539 |
27 Apr 2023 | CNY | 27 | 27.8 | 26.97 | 27.51 | 27.51 | +0.72 (+2.69%) | 12,964,538 |
26 Apr 2023 | CNY | 26.65 | 27.12 | 26.49 | 26.79 | 26.79 | +0.14 (+0.53%) | 10,249,912 |
25 Apr 2023 | CNY | 27 | 27.03 | 26.08 | 26.65 | 26.65 | -0.33 (-1.22%) | 8,459,121 |
24 Apr 2023 | CNY | 27 | 27.74 | 26.73 | 26.98 | 26.98 | -0.02 (-0.07%) | 10,268,010 |
21 Apr 2023 | CNY | 27.19 | 27.65 | 26.83 | 27 | 27 | -0.17 (-0.63%) | 7,904,739 |
20 Apr 2023 | CNY | 27.41 | 27.74 | 26.9 | 27.17 | 27.17 | -0.23 (-0.84%) | 10,312,352 |
19 Apr 2023 | CNY | 27.76 | 28.08 | 27.15 | 27.4 | 27.4 | -0.27 (-0.98%) | 11,118,571 |
18 Apr 2023 | CNY | 28.77 | 28.92 | 27.62 | 27.67 | 27.67 | -1.16 (-4.02%) | 15,757,209 |
17 Apr 2023 | CNY | 27.75 | 28.83 | 27.53 | 28.83 | 28.83 | +1.06 (+3.82%) | 14,736,868 |
14 Apr 2023 | CNY | 27.5 | 28.1 | 27.5 | 27.77 | 27.77 | +0.33 (+1.20%) | 14,076,758 |
13 Apr 2023 | CNY | 27.04 | 27.59 | 26.71 | 27.44 | 27.44 | +0.47 (+1.74%) | 11,303,348 |
12 Apr 2023 | CNY | 27.63 | 27.64 | 26.8 | 26.97 | 26.97 | -0.47 (-1.71%) | 9,920,184 |
11 Apr 2023 | CNY | 27.59 | 27.94 | 27.22 | 27.44 | 27.44 | -0.37 (-1.33%) | 9,756,744 |
10 Apr 2023 | CNY | 27.62 | 28.14 | 27.3 | 27.81 | 27.81 | +0.2 (+0.72%) | 12,138,600 |
7 Apr 2023 | CNY | 26.81 | 28 | 26.69 | 27.61 | 27.61 | +0.81 (+3.02%) | 17,141,677 |