Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 16.1 | 16.24 | 15.88 | 16.04 | 16.04 | +0.07 (+0.44%) | 1,044,400 |
22 May 2023 | CNY | 15.92 | 16.02 | 15.75 | 15.97 | 15.97 | 0.0 (0.0%) | 969,800 |
19 May 2023 | CNY | 16.18 | 16.23 | 15.84 | 15.97 | 15.97 | -0.13 (-0.81%) | 776,100 |
18 May 2023 | CNY | 16.16 | 16.3 | 16.02 | 16.1 | 16.1 | -0.05 (-0.31%) | 736,700 |
17 May 2023 | CNY | 15.9 | 16.23 | 15.81 | 16.15 | 16.15 | +0.2 (+1.25%) | 963,400 |
16 May 2023 | CNY | 16 | 16.05 | 15.71 | 15.95 | 15.95 | -0.01 (-0.06%) | 1,099,900 |
15 May 2023 | CNY | 16.1 | 16.2 | 15.59 | 15.96 | 15.96 | -0.06 (-0.37%) | 2,295,700 |
12 May 2023 | CNY | 15.81 | 16.42 | 15.7 | 16.02 | 16.02 | +0.07 (+0.44%) | 2,923,901 |
11 May 2023 | CNY | 15.19 | 15.98 | 15.11 | 15.95 | 15.95 | +0.76 (+5.00%) | 2,112,800 |
10 May 2023 | CNY | 15.12 | 15.43 | 15.08 | 15.19 | 15.19 | +0.07 (+0.46%) | 814,600 |
9 May 2023 | CNY | 15.28 | 15.31 | 15.1 | 15.12 | 15.12 | -0.1 (-0.66%) | 1,296,800 |
8 May 2023 | CNY | 15.25 | 15.45 | 15.13 | 15.22 | 15.22 | -0.12 (-0.78%) | 1,319,500 |
5 May 2023 | CNY | 15.48 | 15.48 | 15.16 | 15.34 | 15.34 | -0.06 (-0.39%) | 1,334,000 |
4 May 2023 | CNY | 14.9 | 15.45 | 14.88 | 15.4 | 15.4 | +0.49 (+3.29%) | 2,670,800 |
28 Apr 2023 | CNY | 14.21 | 15 | 14.21 | 14.91 | 14.91 | +0.44 (+3.04%) | 2,191,900 |
27 Apr 2023 | CNY | 14.12 | 14.5 | 14.11 | 14.47 | 14.47 | +0.28 (+1.97%) | 1,102,300 |
26 Apr 2023 | CNY | 14.13 | 14.34 | 13.96 | 14.19 | 14.19 | +0.14 (+1.00%) | 851,400 |
25 Apr 2023 | CNY | 14.44 | 14.74 | 13.94 | 14.05 | 14.05 | -0.11 (-0.78%) | 2,087,900 |
24 Apr 2023 | CNY | 14.14 | 14.3 | 13.83 | 14.16 | 14.16 | +0.03 (+0.21%) | 1,328,498 |
21 Apr 2023 | CNY | 14.49 | 14.54 | 14.04 | 14.13 | 14.13 | -0.37 (-2.55%) | 1,264,400 |
20 Apr 2023 | CNY | 14.61 | 14.64 | 14.27 | 14.5 | 14.5 | -0.15 (-1.02%) | 1,119,300 |
19 Apr 2023 | CNY | 14.72 | 14.85 | 14.62 | 14.65 | 14.65 | -0.16 (-1.08%) | 732,200 |
18 Apr 2023 | CNY | 14.98 | 14.98 | 14.74 | 14.81 | 14.81 | -0.17 (-1.13%) | 629,000 |
17 Apr 2023 | CNY | 14.79 | 14.98 | 14.7 | 14.98 | 14.98 | +0.19 (+1.28%) | 672,200 |
14 Apr 2023 | CNY | 14.9 | 15.06 | 14.78 | 14.79 | 14.79 | -0.16 (-1.07%) | 935,600 |
13 Apr 2023 | CNY | 15.04 | 15.05 | 14.85 | 14.95 | 14.95 | -0.09 (-0.60%) | 617,200 |
12 Apr 2023 | CNY | 14.82 | 15.18 | 14.82 | 15.04 | 15.04 | +0.17 (+1.14%) | 1,163,400 |
11 Apr 2023 | CNY | 14.7 | 14.87 | 14.57 | 14.87 | 14.87 | +0.13 (+0.88%) | 934,900 |
10 Apr 2023 | CNY | 15.2 | 15.2 | 14.67 | 14.74 | 14.74 | -0.45 (-2.96%) | 1,340,400 |
7 Apr 2023 | CNY | 15.19 | 15.19 | 15.01 | 15.19 | 15.19 | +0.1 (+0.66%) | 726,200 |