Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 16.47 | 16.63 | 16.17 | 16.19 | 16.19 | -0.28 (-1.70%) | 8,493,508 |
22 May 2023 | CNY | 16.62 | 16.83 | 16.25 | 16.47 | 16.47 | -0.3 (-1.79%) | 10,190,841 |
19 May 2023 | CNY | 16.16 | 17.05 | 16.05 | 16.77 | 16.77 | +0.59 (+3.65%) | 15,739,154 |
18 May 2023 | CNY | 16.23 | 16.39 | 16.02 | 16.18 | 16.18 | -0.07 (-0.43%) | 5,009,377 |
17 May 2023 | CNY | 16.28 | 16.32 | 15.9 | 16.25 | 16.25 | -0.06 (-0.37%) | 6,685,387 |
16 May 2023 | CNY | 16.3 | 16.6 | 16.14 | 16.31 | 16.31 | -0.07 (-0.43%) | 6,620,755 |
15 May 2023 | CNY | 16.3 | 16.5 | 15.89 | 16.38 | 16.38 | +0.15 (+0.92%) | 7,427,816 |
12 May 2023 | CNY | 16.22 | 16.64 | 16.12 | 16.23 | 16.23 | +0.01 (+0.06%) | 6,486,095 |
11 May 2023 | CNY | 16.59 | 16.75 | 16.07 | 16.22 | 16.22 | -0.38 (-2.29%) | 8,125,443 |
10 May 2023 | CNY | 16.56 | 16.8 | 16.15 | 16.6 | 16.6 | +0.12 (+0.73%) | 10,085,267 |
9 May 2023 | CNY | 16.92 | 16.98 | 16.36 | 16.48 | 16.48 | -0.49 (-2.89%) | 14,148,423 |
8 May 2023 | CNY | 17.6 | 17.8 | 16.83 | 16.97 | 16.97 | -0.3 (-1.74%) | 14,212,451 |
5 May 2023 | CNY | 17.67 | 17.78 | 17 | 17.27 | 17.27 | -0.49 (-2.76%) | 14,877,044 |
4 May 2023 | CNY | 16.65 | 17.88 | 16.61 | 17.76 | 17.76 | +1.05 (+6.28%) | 18,252,833 |
28 Apr 2023 | CNY | 16.51 | 16.92 | 16.27 | 16.71 | 16.71 | +0.21 (+1.27%) | 8,084,856 |
27 Apr 2023 | CNY | 15.75 | 16.83 | 15.64 | 16.5 | 16.5 | +0.85 (+5.43%) | 16,368,795 |
26 Apr 2023 | CNY | 15.85 | 16.05 | 15.51 | 15.65 | 15.65 | -0.05 (-0.32%) | 13,104,953 |
25 Apr 2023 | CNY | 15.82 | 15.89 | 15.39 | 15.7 | 15.7 | -0.04 (-0.25%) | 5,868,178 |
24 Apr 2023 | CNY | 16.07 | 16.24 | 15.65 | 15.74 | 15.74 | -0.27 (-1.69%) | 8,173,282 |
21 Apr 2023 | CNY | 15.86 | 16.28 | 15.75 | 16.01 | 16.01 | +0.14 (+0.88%) | 6,474,088 |
20 Apr 2023 | CNY | 16.06 | 16.24 | 15.7 | 15.87 | 15.87 | -0.19 (-1.18%) | 4,976,696 |
19 Apr 2023 | CNY | 15.72 | 16.19 | 15.68 | 16.06 | 16.06 | +0.33 (+2.10%) | 10,641,081 |
18 Apr 2023 | CNY | 16.69 | 16.69 | 15.65 | 15.73 | 15.73 | -0.91 (-5.47%) | 14,980,630 |
17 Apr 2023 | CNY | 15.97 | 16.65 | 15.94 | 16.64 | 16.64 | +0.67 (+4.20%) | 9,649,903 |
14 Apr 2023 | CNY | 16.12 | 16.31 | 15.8 | 15.97 | 15.97 | -0.09 (-0.56%) | 6,027,386 |
13 Apr 2023 | CNY | 15.69 | 16.24 | 15.5 | 16.06 | 16.06 | +0.34 (+2.16%) | 7,280,686 |
12 Apr 2023 | CNY | 15.78 | 16.26 | 15.58 | 15.72 | 15.72 | +0.03 (+0.19%) | 6,093,936 |
11 Apr 2023 | CNY | 15.51 | 15.77 | 15.33 | 15.69 | 15.69 | +0.13 (+0.84%) | 7,683,875 |
10 Apr 2023 | CNY | 16.4 | 16.4 | 15.2 | 15.56 | 15.56 | -0.84 (-5.12%) | 12,686,870 |
7 Apr 2023 | CNY | 16.48 | 16.77 | 16.38 | 16.4 | 16.4 | -0.02 (-0.12%) | 6,759,484 |