Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 15.28 | 15.28 | 14.99 | 15.04 | 15.04 | -0.25 (-1.64%) | 32,753,943 |
22 May 2023 | CNY | 15.35 | 15.39 | 15.21 | 15.29 | 15.29 | -0.04 (-0.26%) | 18,791,972 |
19 May 2023 | CNY | 15.51 | 15.52 | 15.25 | 15.33 | 15.33 | -0.21 (-1.35%) | 38,632,824 |
18 May 2023 | CNY | 15.68 | 15.71 | 15.46 | 15.54 | 15.54 | -0.13 (-0.83%) | 26,605,374 |
17 May 2023 | CNY | 15.35 | 15.68 | 15.28 | 15.67 | 15.67 | +0.32 (+2.08%) | 39,340,040 |
16 May 2023 | CNY | 15.42 | 15.56 | 15.34 | 15.35 | 15.35 | -0.02 (-0.13%) | 21,940,557 |
15 May 2023 | CNY | 15.11 | 15.4 | 15.04 | 15.37 | 15.37 | +0.17 (+1.12%) | 24,573,094 |
12 May 2023 | CNY | 15.56 | 15.6 | 15.15 | 15.2 | 15.2 | -0.35 (-2.25%) | 25,941,643 |
11 May 2023 | CNY | 15.41 | 15.64 | 15.38 | 15.55 | 15.55 | +0.14 (+0.91%) | 28,738,083 |
10 May 2023 | CNY | 15.45 | 15.45 | 15.29 | 15.41 | 15.41 | -0.07 (-0.45%) | 27,725,621 |
9 May 2023 | CNY | 15.46 | 15.77 | 15.38 | 15.48 | 15.48 | +0.08 (+0.52%) | 62,184,706 |
8 May 2023 | CNY | 14.97 | 15.5 | 14.93 | 15.4 | 15.4 | +0.46 (+3.08%) | 68,570,332 |
5 May 2023 | CNY | 15.2 | 15.27 | 14.89 | 14.94 | 14.94 | -0.26 (-1.71%) | 39,582,489 |
4 May 2023 | CNY | 15.28 | 15.43 | 15.11 | 15.2 | 15.2 | -0.09 (-0.59%) | 48,645,944 |
28 Apr 2023 | CNY | 15.28 | 15.49 | 15.24 | 15.29 | 15.29 | +0.02 (+0.13%) | 41,643,258 |
27 Apr 2023 | CNY | 15.27 | 15.44 | 15.17 | 15.27 | 15.27 | -0.03 (-0.20%) | 29,430,860 |
26 Apr 2023 | CNY | 15.19 | 15.41 | 15.15 | 15.3 | 15.3 | +0.04 (+0.26%) | 29,625,657 |
25 Apr 2023 | CNY | 15.62 | 15.7 | 15.23 | 15.26 | 15.26 | -0.37 (-2.37%) | 37,044,353 |
24 Apr 2023 | CNY | 15.94 | 15.95 | 15.48 | 15.63 | 15.63 | -0.31 (-1.94%) | 46,218,883 |
21 Apr 2023 | CNY | 15.98 | 16.17 | 15.82 | 15.94 | 15.94 | -0.05 (-0.31%) | 45,892,996 |
20 Apr 2023 | CNY | 16.22 | 16.28 | 15.82 | 15.99 | 15.99 | -0.18 (-1.11%) | 63,629,963 |
19 Apr 2023 | CNY | 16.58 | 16.71 | 16.15 | 16.17 | 16.17 | -1.39 (-7.92%) | 133,729,699 |
18 Apr 2023 | CNY | 17.3 | 17.8 | 17.28 | 17.56 | 17.56 | +0.13 (+0.75%) | 19,630,424 |
17 Apr 2023 | CNY | 17.37 | 17.49 | 17.22 | 17.43 | 17.43 | -0.04 (-0.23%) | 14,369,868 |
14 Apr 2023 | CNY | 17.25 | 17.5 | 17.16 | 17.47 | 17.47 | +0.22 (+1.28%) | 15,065,768 |
13 Apr 2023 | CNY | 17.24 | 17.34 | 17.15 | 17.25 | 17.25 | +0.04 (+0.23%) | 9,663,666 |
12 Apr 2023 | CNY | 17.34 | 17.45 | 17.07 | 17.21 | 17.21 | -0.16 (-0.92%) | 14,059,711 |
11 Apr 2023 | CNY | 17.41 | 17.41 | 17.2 | 17.37 | 17.37 | -0.06 (-0.34%) | 9,777,429 |
10 Apr 2023 | CNY | 17.5 | 17.6 | 17.36 | 17.43 | 17.43 | -0.07 (-0.40%) | 9,823,780 |
7 Apr 2023 | CNY | 17.7 | 17.74 | 17.45 | 17.5 | 17.5 | -0.26 (-1.46%) | 15,276,344 |