Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 25.42 | 25.49 | 24.77 | 24.8 | 24.8 | -0.63 (-2.48%) | 2,899,066 |
23 May 2023 | CNY | 25.6 | 25.76 | 25.35 | 25.43 | 25.43 | -0.16 (-0.63%) | 2,385,460 |
22 May 2023 | CNY | 25.85 | 26.24 | 25.28 | 25.59 | 25.59 | -0.24 (-0.93%) | 3,370,558 |
19 May 2023 | CNY | 25.5 | 26.06 | 25.29 | 25.83 | 25.83 | +0.33 (+1.29%) | 2,605,918 |
18 May 2023 | CNY | 26.31 | 26.5 | 25.45 | 25.5 | 25.5 | -0.87 (-3.30%) | 3,053,500 |
17 May 2023 | CNY | 25.64 | 26.45 | 25.64 | 26.37 | 26.37 | +0.67 (+2.61%) | 2,690,617 |
16 May 2023 | CNY | 26.22 | 26.4 | 25.38 | 25.7 | 25.7 | -0.39 (-1.49%) | 4,076,697 |
15 May 2023 | CNY | 27.48 | 27.77 | 25.76 | 26.09 | 26.09 | -1.33 (-4.85%) | 6,238,456 |
12 May 2023 | CNY | 27.28 | 28.8 | 27.1 | 27.42 | 27.42 | +0.04 (+0.15%) | 7,954,254 |
11 May 2023 | CNY | 27.6 | 28.49 | 27.29 | 27.38 | 27.38 | -0.22 (-0.80%) | 2,730,265 |
10 May 2023 | CNY | 27.18 | 28.22 | 26.46 | 27.6 | 27.6 | +0.63 (+2.34%) | 4,159,293 |
9 May 2023 | CNY | 27.06 | 27.36 | 26.67 | 26.97 | 26.97 | +0.01 (+0.04%) | 2,040,222 |
8 May 2023 | CNY | 26.62 | 27.13 | 26.47 | 26.96 | 26.96 | +0.48 (+1.81%) | 2,238,333 |
5 May 2023 | CNY | 26.6 | 26.61 | 26.09 | 26.48 | 26.48 | -0.11 (-0.41%) | 1,885,134 |
4 May 2023 | CNY | 26.74 | 27.29 | 26.26 | 26.59 | 26.59 | +0.01 (+0.04%) | 2,740,572 |
28 Apr 2023 | CNY | 26.31 | 26.67 | 26.29 | 26.58 | 26.58 | +0.27 (+1.03%) | 1,712,947 |
27 Apr 2023 | CNY | 26.22 | 26.48 | 26.12 | 26.31 | 26.31 | 0.0 (0.0%) | 1,639,704 |
26 Apr 2023 | CNY | 25.62 | 26.6 | 25.58 | 26.31 | 26.31 | +0.71 (+2.77%) | 2,739,861 |
25 Apr 2023 | CNY | 25.72 | 25.83 | 25.15 | 25.6 | 25.6 | -0.08 (-0.31%) | 2,389,600 |
24 Apr 2023 | CNY | 26.38 | 26.55 | 25.4 | 25.68 | 25.68 | -0.85 (-3.20%) | 3,359,824 |
21 Apr 2023 | CNY | 26.48 | 26.68 | 26.2 | 26.53 | 26.53 | +0.01 (+0.04%) | 2,778,151 |
20 Apr 2023 | CNY | 26.76 | 26.84 | 25.86 | 26.52 | 26.52 | -0.18 (-0.67%) | 5,327,230 |
19 Apr 2023 | CNY | 26.88 | 27.12 | 26.54 | 26.7 | 26.7 | -0.34 (-1.26%) | 3,502,701 |
18 Apr 2023 | CNY | 27.11 | 27.29 | 26.9 | 27.04 | 27.04 | -0.04 (-0.15%) | 2,412,952 |
17 Apr 2023 | CNY | 27.5 | 27.5 | 26.92 | 27.08 | 27.08 | -0.42 (-1.53%) | 5,716,300 |
14 Apr 2023 | CNY | 27.3 | 27.75 | 27 | 27.5 | 27.5 | +0.02 (+0.07%) | 4,859,416 |
13 Apr 2023 | CNY | 28.76 | 28.76 | 26.53 | 27.48 | 27.48 | -1.57 (-5.40%) | 11,399,169 |
12 Apr 2023 | CNY | 29.99 | 29.99 | 28.88 | 29.05 | 29.05 | -0.88 (-2.94%) | 5,070,296 |
11 Apr 2023 | CNY | 30.2 | 30.29 | 29.51 | 29.93 | 29.93 | -0.08 (-0.27%) | 3,780,358 |
10 Apr 2023 | CNY | 30.86 | 30.9 | 29.92 | 30.01 | 30.01 | -0.74 (-2.41%) | 4,140,986 |