Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 22.42 | 22.72 | 21.4 | 22.54 | 22.54 | -0.07 (-0.31%) | 10,994,074 |
23 May 2023 | CNY | 23.08 | 23.52 | 22.6 | 22.61 | 22.61 | -0.57 (-2.46%) | 9,723,521 |
22 May 2023 | CNY | 23.01 | 23.75 | 22.7 | 23.18 | 23.18 | -0.25 (-1.07%) | 9,852,334 |
19 May 2023 | CNY | 22.19 | 23.45 | 21.96 | 23.43 | 23.43 | +1.28 (+5.78%) | 15,949,917 |
18 May 2023 | CNY | 22.17 | 22.49 | 22 | 22.15 | 22.15 | -0.35 (-1.56%) | 6,714,369 |
17 May 2023 | CNY | 22.16 | 22.55 | 21.18 | 22.5 | 22.5 | +0.34 (+1.53%) | 11,254,371 |
16 May 2023 | CNY | 21.1 | 22.75 | 21 | 22.16 | 22.16 | +1.05 (+4.97%) | 15,498,463 |
15 May 2023 | CNY | 21.4 | 22 | 20.7 | 21.11 | 21.11 | -0.24 (-1.12%) | 8,083,743 |
12 May 2023 | CNY | 21.39 | 21.8 | 21.1 | 21.35 | 21.35 | -0.11 (-0.51%) | 7,188,290 |
11 May 2023 | CNY | 22.01 | 22.32 | 21.37 | 21.46 | 21.46 | -0.52 (-2.37%) | 8,094,247 |
10 May 2023 | CNY | 22.05 | 22.34 | 21.67 | 21.98 | 21.98 | -0.04 (-0.18%) | 6,260,280 |
9 May 2023 | CNY | 22.94 | 23.18 | 21.78 | 22.02 | 22.02 | -1.04 (-4.51%) | 14,023,413 |
8 May 2023 | CNY | 23.11 | 23.8 | 22.67 | 23.06 | 23.06 | -0.08 (-0.35%) | 10,392,074 |
5 May 2023 | CNY | 23 | 23.81 | 22.76 | 23.14 | 23.14 | -0.08 (-0.34%) | 19,319,595 |
4 May 2023 | CNY | 21.12 | 23.22 | 20.88 | 23.22 | 23.22 | +2.11 (+10.00%) | 28,218,453 |
28 Apr 2023 | CNY | 19.8 | 21.37 | 19.31 | 21.11 | 21.11 | +1.31 (+6.62%) | 23,995,328 |
27 Apr 2023 | CNY | 19.19 | 20.06 | 19.06 | 19.8 | 19.8 | +0.47 (+2.43%) | 11,978,014 |
26 Apr 2023 | CNY | 20.06 | 20.06 | 18.92 | 19.33 | 19.33 | -0.91 (-4.50%) | 12,559,840 |
25 Apr 2023 | CNY | 19.49 | 20.39 | 19 | 20.24 | 20.24 | +0.61 (+3.11%) | 17,238,874 |
24 Apr 2023 | CNY | 19 | 20.08 | 18.73 | 19.63 | 19.63 | +0.63 (+3.32%) | 16,253,219 |
21 Apr 2023 | CNY | 18.79 | 19.69 | 18.71 | 19 | 19 | +0.21 (+1.12%) | 12,058,117 |
20 Apr 2023 | CNY | 18.62 | 19.34 | 18.62 | 18.79 | 18.79 | +0.18 (+0.97%) | 9,726,562 |
19 Apr 2023 | CNY | 19.07 | 19.07 | 18.5 | 18.61 | 18.61 | -0.39 (-2.05%) | 16,104,852 |
18 Apr 2023 | CNY | 19.57 | 19.7 | 18.9 | 19 | 19 | -0.67 (-3.41%) | 11,920,751 |
17 Apr 2023 | CNY | 19.28 | 19.72 | 19.16 | 19.67 | 19.67 | +0.2 (+1.03%) | 11,024,431 |
14 Apr 2023 | CNY | 19.62 | 19.92 | 19.35 | 19.47 | 19.47 | -0.27 (-1.37%) | 7,968,367 |
13 Apr 2023 | CNY | 19.37 | 19.84 | 19.21 | 19.74 | 19.74 | +0.26 (+1.33%) | 7,639,965 |
12 Apr 2023 | CNY | 19.87 | 20.49 | 19.43 | 19.48 | 19.48 | -0.41 (-2.06%) | 10,126,274 |
11 Apr 2023 | CNY | 19.63 | 20.07 | 19.49 | 19.89 | 19.89 | +0.16 (+0.81%) | 6,421,143 |
10 Apr 2023 | CNY | 20.55 | 20.55 | 19.35 | 19.73 | 19.73 | -0.99 (-4.78%) | 12,924,337 |