Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | CNY | 19.62 | 19.62 | 19.23 | 19.37 | 19.37 | -0.33 (-1.68%) | 10,965,226 |
16 May 2023 | CNY | 19.79 | 19.94 | 19.61 | 19.7 | 19.7 | -0.17 (-0.86%) | 7,529,589 |
15 May 2023 | CNY | 19.63 | 19.89 | 19.43 | 19.87 | 19.87 | +0.23 (+1.17%) | 9,081,337 |
12 May 2023 | CNY | 20.02 | 20.05 | 19.51 | 19.64 | 19.64 | -0.45 (-2.24%) | 14,380,744 |
11 May 2023 | CNY | 20.07 | 20.32 | 20.01 | 20.09 | 20.09 | +0.01 (+0.05%) | 7,931,448 |
10 May 2023 | CNY | 20.1 | 20.14 | 19.92 | 20.08 | 20.08 | -0.07 (-0.35%) | 8,047,022 |
9 May 2023 | CNY | 20.22 | 20.4 | 19.91 | 20.15 | 20.15 | -0.04 (-0.20%) | 14,369,876 |
8 May 2023 | CNY | 20.83 | 20.92 | 19.9 | 20.19 | 20.19 | -0.66 (-3.17%) | 21,289,069 |
5 May 2023 | CNY | 21.02 | 21.23 | 20.68 | 20.85 | 20.85 | -0.22 (-1.04%) | 11,052,807 |
4 May 2023 | CNY | 21.3 | 21.36 | 20.6 | 21.07 | 21.07 | -0.59 (-2.72%) | 17,897,868 |
28 Apr 2023 | CNY | 21.7 | 21.95 | 21.23 | 21.66 | 21.66 | +0.12 (+0.56%) | 24,864,388 |
27 Apr 2023 | CNY | 21.5 | 21.67 | 21.06 | 21.54 | 21.54 | +0.1 (+0.47%) | 15,755,727 |
26 Apr 2023 | CNY | 20.9 | 21.85 | 20.69 | 21.44 | 21.44 | +0.66 (+3.18%) | 20,732,105 |
25 Apr 2023 | CNY | 21.44 | 21.47 | 20.45 | 20.78 | 20.78 | -0.51 (-2.40%) | 16,961,358 |
24 Apr 2023 | CNY | 21.9 | 21.97 | 21.1 | 21.29 | 21.29 | -0.68 (-3.10%) | 19,094,698 |
21 Apr 2023 | CNY | 22.69 | 22.83 | 21.82 | 21.97 | 21.97 | -0.71 (-3.13%) | 16,512,173 |
20 Apr 2023 | CNY | 23.03 | 23.1 | 22.58 | 22.68 | 22.68 | -0.48 (-2.07%) | 16,789,407 |
19 Apr 2023 | CNY | 23.49 | 23.63 | 22.95 | 23.16 | 23.16 | -0.15 (-0.64%) | 15,339,140 |
18 Apr 2023 | CNY | 24.1 | 24.17 | 23.01 | 23.31 | 23.31 | -1.46 (-5.89%) | 30,774,954 |
17 Apr 2023 | CNY | 24.6 | 25.37 | 24.6 | 24.77 | 24.77 | +0.3 (+1.23%) | 14,990,108 |
14 Apr 2023 | CNY | 24.97 | 24.98 | 24.21 | 24.47 | 24.47 | -0.65 (-2.59%) | 16,250,983 |
13 Apr 2023 | CNY | 24.79 | 25.15 | 24.6 | 25.12 | 25.12 | +0.5 (+2.03%) | 13,663,600 |
12 Apr 2023 | CNY | 25 | 25.05 | 24.46 | 24.62 | 24.62 | -0.48 (-1.91%) | 17,847,054 |
11 Apr 2023 | CNY | 25.35 | 25.73 | 24.88 | 25.1 | 25.1 | -0.26 (-1.03%) | 15,385,588 |
10 Apr 2023 | CNY | 24.96 | 25.88 | 24.96 | 25.36 | 25.36 | +0.4 (+1.60%) | 19,930,154 |
7 Apr 2023 | CNY | 24.55 | 25.67 | 24.46 | 24.96 | 24.96 | +0.41 (+1.67%) | 22,187,203 |
6 Apr 2023 | CNY | 24.12 | 24.86 | 23.91 | 24.55 | 24.55 | +0.41 (+1.70%) | 18,469,298 |
4 Apr 2023 | CNY | 23.96 | 24.5 | 23.89 | 24.14 | 24.14 | +0.18 (+0.75%) | 16,754,356 |
3 Apr 2023 | CNY | 23.33 | 24.29 | 23.31 | 23.96 | 23.96 | +0.62 (+2.66%) | 19,063,999 |
31 Mar 2023 | CNY | 23.75 | 23.78 | 23.07 | 23.34 | 23.34 | -0.57 (-2.38%) | 19,227,266 |