Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 16.48 | 16.87 | 16.24 | 16.55 | 16.55 | +0.12 (+0.73%) | 4,007,820 |
23 May 2023 | CNY | 16.53 | 16.79 | 16.35 | 16.43 | 16.43 | -0.29 (-1.73%) | 4,711,228 |
22 May 2023 | CNY | 16.46 | 16.75 | 16.39 | 16.72 | 16.72 | +0.17 (+1.03%) | 2,721,963 |
19 May 2023 | CNY | 16.36 | 16.64 | 16.08 | 16.55 | 16.55 | -0.03 (-0.18%) | 3,005,720 |
18 May 2023 | CNY | 16.28 | 16.61 | 15.93 | 16.58 | 16.58 | +0.08 (+0.48%) | 4,351,223 |
17 May 2023 | CNY | 16.52 | 16.58 | 16.3 | 16.5 | 16.5 | -0.02 (-0.12%) | 2,001,300 |
16 May 2023 | CNY | 16.45 | 16.74 | 16.3 | 16.52 | 16.52 | +0.09 (+0.55%) | 3,856,300 |
15 May 2023 | CNY | 16.2 | 16.45 | 16.18 | 16.43 | 16.43 | +0.16 (+0.98%) | 2,426,040 |
12 May 2023 | CNY | 16.22 | 16.38 | 16.15 | 16.27 | 16.27 | +0.02 (+0.12%) | 2,124,680 |
11 May 2023 | CNY | 16.4 | 16.54 | 16.21 | 16.25 | 16.25 | -0.13 (-0.79%) | 2,674,960 |
10 May 2023 | CNY | 15.98 | 16.49 | 15.91 | 16.38 | 16.38 | +0.43 (+2.70%) | 3,622,260 |
9 May 2023 | CNY | 16.18 | 16.29 | 15.69 | 15.95 | 15.95 | -0.28 (-1.73%) | 2,750,880 |
8 May 2023 | CNY | 16.07 | 16.37 | 16.06 | 16.23 | 16.23 | +0.15 (+0.93%) | 2,592,060 |
5 May 2023 | CNY | 16.47 | 16.61 | 16.05 | 16.08 | 16.08 | -0.32 (-1.95%) | 3,520,680 |
4 May 2023 | CNY | 16.5 | 16.95 | 16.15 | 16.4 | 16.4 | +0.41 (+2.56%) | 8,491,080 |
28 Apr 2023 | CNY | 15.18 | 16.02 | 15.18 | 15.99 | 15.99 | +0.71 (+4.65%) | 3,293,140 |
27 Apr 2023 | CNY | 15.55 | 15.55 | 15.16 | 15.28 | 15.28 | -0.27 (-1.74%) | 2,249,880 |
26 Apr 2023 | CNY | 14.77 | 15.59 | 14.69 | 15.55 | 15.55 | +0.84 (+5.71%) | 3,396,256 |
25 Apr 2023 | CNY | 15.26 | 15.26 | 14.55 | 14.71 | 14.71 | -0.55 (-3.60%) | 2,460,972 |
24 Apr 2023 | CNY | 14.94 | 15.43 | 14.8 | 15.26 | 15.26 | +0.32 (+2.14%) | 3,087,480 |
21 Apr 2023 | CNY | 15.55 | 15.79 | 14.94 | 14.94 | 14.94 | -0.62 (-3.98%) | 3,783,060 |
20 Apr 2023 | CNY | 16.05 | 16.05 | 15.51 | 15.56 | 15.56 | -0.51 (-3.17%) | 4,062,080 |
19 Apr 2023 | CNY | 16.21 | 16.22 | 15.92 | 16.07 | 16.07 | -0.14 (-0.86%) | 2,741,700 |
18 Apr 2023 | CNY | 16.53 | 16.58 | 16.18 | 16.21 | 16.21 | -0.38 (-2.29%) | 3,124,720 |
17 Apr 2023 | CNY | 16.55 | 16.64 | 16.23 | 16.59 | 16.59 | +0.05 (+0.30%) | 4,385,400 |
14 Apr 2023 | CNY | 16.48 | 16.62 | 16.36 | 16.54 | 16.54 | +0.04 (+0.24%) | 3,585,740 |
13 Apr 2023 | CNY | 16.75 | 16.82 | 16.5 | 16.5 | 16.5 | -0.25 (-1.49%) | 4,606,030 |
12 Apr 2023 | CNY | 16.75 | 16.83 | 16.44 | 16.75 | 16.75 | 0.0 (0.0%) | 6,568,941 |
11 Apr 2023 | CNY | 17.16 | 17.16 | 16.56 | 16.75 | 16.75 | -0.38 (-2.22%) | 8,428,210 |
10 Apr 2023 | CNY | 16.26 | 17.2 | 16.1 | 17.13 | 17.13 | +0.91 (+5.61%) | 11,210,756 |