Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 17.6 | 17.62 | 17.21 | 17.35 | 17.35 | -0.28 (-1.59%) | 1,643,684 |
15 May 2023 | CNY | 17.27 | 17.63 | 17.07 | 17.63 | 17.63 | +0.25 (+1.44%) | 2,153,424 |
12 May 2023 | CNY | 17.82 | 17.82 | 17.38 | 17.38 | 17.38 | -0.41 (-2.30%) | 1,886,064 |
11 May 2023 | CNY | 18.16 | 18.2 | 17.75 | 17.79 | 17.79 | -0.25 (-1.39%) | 1,883,203 |
10 May 2023 | CNY | 18.02 | 18.23 | 17.85 | 18.04 | 18.04 | -0.11 (-0.61%) | 1,968,600 |
9 May 2023 | CNY | 18.89 | 19 | 18.01 | 18.15 | 18.15 | -0.87 (-4.57%) | 3,402,234 |
8 May 2023 | CNY | 18.13 | 19.1 | 18.13 | 19.02 | 19.02 | +0.85 (+4.68%) | 4,795,336 |
5 May 2023 | CNY | 18.03 | 18.45 | 17.9 | 18.17 | 18.17 | +0.04 (+0.22%) | 2,331,226 |
4 May 2023 | CNY | 17.71 | 18.36 | 17.65 | 18.13 | 18.13 | +0.27 (+1.51%) | 3,625,359 |
28 Apr 2023 | CNY | 17.67 | 17.99 | 17.5 | 17.86 | 17.86 | +0.32 (+1.82%) | 4,440,488 |
27 Apr 2023 | CNY | 17.52 | 17.93 | 17.32 | 17.54 | 17.54 | +0.03 (+0.17%) | 2,160,200 |
26 Apr 2023 | CNY | 17.3 | 17.78 | 17.2 | 17.51 | 17.51 | +0.21 (+1.21%) | 2,261,692 |
25 Apr 2023 | CNY | 17.9 | 17.91 | 17.1 | 17.3 | 17.3 | -0.59 (-3.30%) | 2,371,600 |
24 Apr 2023 | CNY | 18.16 | 18.28 | 17.78 | 17.89 | 17.89 | -0.41 (-2.24%) | 1,951,569 |
21 Apr 2023 | CNY | 19.04 | 19.18 | 18.27 | 18.3 | 18.3 | -0.81 (-4.24%) | 3,421,603 |
20 Apr 2023 | CNY | 18.88 | 19.19 | 18.75 | 19.11 | 19.11 | +0.23 (+1.22%) | 3,012,790 |
19 Apr 2023 | CNY | 18.91 | 19.2 | 18.76 | 18.88 | 18.88 | -0.04 (-0.21%) | 3,230,539 |
18 Apr 2023 | CNY | 19.45 | 19.46 | 18.86 | 18.92 | 18.92 | -0.51 (-2.62%) | 4,388,277 |
17 Apr 2023 | CNY | 19.25 | 19.7 | 19.11 | 19.43 | 19.43 | +0.05 (+0.26%) | 4,842,858 |
14 Apr 2023 | CNY | 19.38 | 19.57 | 18.88 | 19.38 | 19.38 | -0.07 (-0.36%) | 5,213,855 |
13 Apr 2023 | CNY | 18.88 | 20.38 | 18.48 | 19.45 | 19.45 | +0.92 (+4.96%) | 11,543,152 |
12 Apr 2023 | CNY | 18.36 | 19.15 | 18.32 | 18.53 | 18.53 | +0.21 (+1.15%) | 6,361,439 |
11 Apr 2023 | CNY | 18.53 | 18.6 | 18.12 | 18.32 | 18.32 | -0.24 (-1.29%) | 2,392,554 |
10 Apr 2023 | CNY | 18.45 | 18.93 | 18.25 | 18.56 | 18.56 | +0.26 (+1.42%) | 3,711,965 |
7 Apr 2023 | CNY | 18.08 | 18.4 | 17.93 | 18.3 | 18.3 | +0.19 (+1.05%) | 1,571,320 |
6 Apr 2023 | CNY | 18.13 | 18.4 | 17.85 | 18.11 | 18.11 | -0.04 (-0.22%) | 2,783,740 |
4 Apr 2023 | CNY | 18.31 | 18.4 | 18.07 | 18.15 | 18.15 | -0.2 (-1.09%) | 2,060,498 |
3 Apr 2023 | CNY | 17.97 | 18.43 | 17.83 | 18.35 | 18.35 | +0.37 (+2.06%) | 3,151,390 |
31 Mar 2023 | CNY | 17.49 | 18.04 | 17.49 | 17.98 | 17.98 | +0.45 (+2.57%) | 2,094,394 |
30 Mar 2023 | CNY | 17.73 | 17.73 | 17.26 | 17.53 | 17.53 | -0.19 (-1.07%) | 1,660,630 |