Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 24.65 | 25.2 | 24.4 | 24.8 | 24.8 | +0.15 (+0.61%) | 1,982,878 |
12 May 2023 | CNY | 25.18 | 25.21 | 24.5 | 24.65 | 24.65 | -0.42 (-1.68%) | 2,147,752 |
11 May 2023 | CNY | 25.4 | 25.57 | 24.95 | 25.07 | 25.07 | -0.33 (-1.30%) | 1,564,036 |
10 May 2023 | CNY | 25.33 | 25.73 | 24.95 | 25.4 | 25.4 | +0.06 (+0.24%) | 1,834,140 |
9 May 2023 | CNY | 25.89 | 25.99 | 25 | 25.34 | 25.34 | -0.37 (-1.44%) | 2,267,560 |
8 May 2023 | CNY | 25.7 | 26.05 | 25.4 | 25.71 | 25.71 | +0.01 (+0.04%) | 1,694,115 |
5 May 2023 | CNY | 26.42 | 26.42 | 25.4 | 25.7 | 25.7 | -0.72 (-2.73%) | 2,563,891 |
4 May 2023 | CNY | 26.61 | 26.83 | 26.31 | 26.42 | 26.42 | -0.24 (-0.90%) | 1,898,887 |
28 Apr 2023 | CNY | 27.14 | 27.53 | 26.58 | 26.66 | 26.66 | -0.62 (-2.27%) | 2,358,508 |
27 Apr 2023 | CNY | 27 | 27.5 | 26.68 | 27.28 | 27.28 | +0.17 (+0.63%) | 1,611,530 |
26 Apr 2023 | CNY | 25.98 | 27.5 | 25.94 | 27.11 | 27.11 | +1.11 (+4.27%) | 2,405,986 |
25 Apr 2023 | CNY | 26.57 | 27 | 25.8 | 26 | 26 | -0.74 (-2.77%) | 2,891,557 |
24 Apr 2023 | CNY | 26.52 | 26.92 | 26.45 | 26.74 | 26.74 | +0.02 (+0.07%) | 1,990,797 |
21 Apr 2023 | CNY | 27.77 | 28.06 | 26.5 | 26.72 | 26.72 | -1.05 (-3.78%) | 3,822,133 |
20 Apr 2023 | CNY | 28.3 | 28.31 | 27.6 | 27.77 | 27.77 | -0.43 (-1.52%) | 2,088,795 |
19 Apr 2023 | CNY | 28.89 | 28.89 | 28.01 | 28.2 | 28.2 | -0.58 (-2.02%) | 2,319,747 |
18 Apr 2023 | CNY | 28.94 | 29.07 | 28.6 | 28.78 | 28.78 | -0.11 (-0.38%) | 1,682,645 |
17 Apr 2023 | CNY | 28.73 | 30.15 | 28.65 | 28.89 | 28.89 | +0.32 (+1.12%) | 2,793,491 |
14 Apr 2023 | CNY | 27.9 | 29.05 | 27.81 | 28.57 | 28.57 | +0.76 (+2.73%) | 2,599,919 |
13 Apr 2023 | CNY | 27.77 | 28.25 | 27.69 | 27.81 | 27.81 | -0.14 (-0.50%) | 1,885,185 |
12 Apr 2023 | CNY | 28.2 | 28.86 | 27.9 | 27.95 | 27.95 | -0.29 (-1.03%) | 1,974,725 |
11 Apr 2023 | CNY | 27.7 | 28.24 | 27.68 | 28.24 | 28.24 | +0.28 (+1.00%) | 1,577,575 |
10 Apr 2023 | CNY | 28.7 | 28.7 | 27.81 | 27.96 | 27.96 | -0.73 (-2.54%) | 2,651,541 |
7 Apr 2023 | CNY | 28.15 | 29.07 | 28.12 | 28.69 | 28.69 | +0.44 (+1.56%) | 2,422,105 |
6 Apr 2023 | CNY | 28.71 | 28.73 | 28.1 | 28.25 | 28.25 | -0.37 (-1.29%) | 2,158,601 |
4 Apr 2023 | CNY | 28.8 | 29.08 | 28.35 | 28.62 | 28.62 | -0.26 (-0.90%) | 2,342,686 |
3 Apr 2023 | CNY | 29.3 | 29.3 | 28.61 | 28.88 | 28.88 | -0.51 (-1.74%) | 2,474,306 |
31 Mar 2023 | CNY | 29.4 | 29.8 | 29.09 | 29.39 | 29.39 | +0.01 (+0.03%) | 2,961,735 |
30 Mar 2023 | CNY | 27.82 | 29.4 | 27.45 | 29.38 | 29.38 | +1.56 (+5.61%) | 5,654,836 |
29 Mar 2023 | CNY | 27.67 | 28.54 | 27.61 | 27.82 | 27.82 | +0.06 (+0.22%) | 2,442,117 |