Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | CNY | 16.39 | 16.54 | 16.1 | 16.36 | 16.36 | -0.08 (-0.49%) | 3,032,970 |
30 May 2023 | CNY | 16.84 | 16.84 | 16.15 | 16.44 | 16.44 | -0.31 (-1.85%) | 5,388,710 |
29 May 2023 | CNY | 16.81 | 17.26 | 16.6 | 16.75 | 16.75 | -0.09 (-0.53%) | 3,642,000 |
26 May 2023 | CNY | 17.1 | 17.11 | 16.72 | 16.84 | 16.84 | -0.26 (-1.52%) | 3,614,960 |
25 May 2023 | CNY | 17.29 | 17.39 | 16.85 | 17.1 | 17.1 | +0.05 (+0.29%) | 4,775,880 |
24 May 2023 | CNY | 16.65 | 17.55 | 16.65 | 17.05 | 17.05 | -0.28 (-1.62%) | 7,450,440 |
23 May 2023 | CNY | 17.56 | 17.7 | 17.32 | 17.33 | 17.33 | -0.23 (-1.31%) | 2,961,240 |
22 May 2023 | CNY | 17.34 | 17.66 | 17.25 | 17.56 | 17.56 | +0.17 (+0.98%) | 3,039,020 |
19 May 2023 | CNY | 16.98 | 17.49 | 16.9 | 17.39 | 17.39 | +0.42 (+2.47%) | 3,613,530 |
18 May 2023 | CNY | 17.25 | 17.25 | 16.83 | 16.97 | 16.97 | -0.11 (-0.64%) | 4,790,280 |
17 May 2023 | CNY | 17.07 | 17.16 | 16.9 | 17.08 | 17.08 | +0.01 (+0.06%) | 3,851,460 |
16 May 2023 | CNY | 17.34 | 17.52 | 16.96 | 17.07 | 17.07 | -0.26 (-1.50%) | 3,299,330 |
15 May 2023 | CNY | 17.15 | 17.34 | 17.05 | 17.33 | 17.33 | +0.15 (+0.87%) | 3,261,650 |
12 May 2023 | CNY | 17.53 | 17.68 | 17.17 | 17.18 | 17.18 | -0.41 (-2.33%) | 3,238,830 |
11 May 2023 | CNY | 17.69 | 17.78 | 17.35 | 17.59 | 17.59 | -0.1 (-0.57%) | 3,637,740 |
10 May 2023 | CNY | 17.84 | 17.99 | 17.57 | 17.69 | 17.69 | -0.12 (-0.67%) | 5,177,900 |
9 May 2023 | CNY | 18.3 | 18.3 | 17.75 | 17.81 | 17.81 | -0.35 (-1.93%) | 5,757,340 |
8 May 2023 | CNY | 18.18 | 18.35 | 17.97 | 18.16 | 18.16 | +0.26 (+1.45%) | 4,945,290 |
5 May 2023 | CNY | 17.88 | 18.58 | 17.75 | 17.9 | 17.9 | +0.05 (+0.28%) | 9,407,810 |
4 May 2023 | CNY | 19.73 | 19.8 | 17.83 | 17.85 | 17.85 | -1.96 (-9.89%) | 16,561,000 |
28 Apr 2023 | CNY | 18.88 | 19.89 | 18.88 | 19.81 | 19.81 | +0.67 (+3.50%) | 7,721,100 |
27 Apr 2023 | CNY | 18.63 | 19.5 | 18.5 | 19.14 | 19.14 | +0.56 (+3.01%) | 7,075,550 |
26 Apr 2023 | CNY | 17.97 | 18.8 | 17.85 | 18.58 | 18.58 | +0.61 (+3.39%) | 6,147,340 |
25 Apr 2023 | CNY | 18.41 | 18.49 | 17.83 | 17.97 | 17.97 | -0.28 (-1.53%) | 7,253,670 |
24 Apr 2023 | CNY | 18.6 | 18.6 | 18.13 | 18.25 | 18.25 | -0.47 (-2.51%) | 5,716,700 |
21 Apr 2023 | CNY | 18.75 | 18.98 | 18.45 | 18.72 | 18.72 | -0.03 (-0.16%) | 4,595,840 |
20 Apr 2023 | CNY | 19.19 | 19.19 | 18.6 | 18.75 | 18.75 | -0.42 (-2.19%) | 4,776,040 |
19 Apr 2023 | CNY | 19.07 | 19.29 | 18.72 | 19.17 | 19.17 | +0.25 (+1.32%) | 4,331,000 |
18 Apr 2023 | CNY | 19.4 | 19.4 | 18.91 | 18.92 | 18.92 | -0.43 (-2.22%) | 4,000,890 |
17 Apr 2023 | CNY | 19.03 | 19.58 | 19.01 | 19.35 | 19.35 | +0.16 (+0.83%) | 5,180,400 |