Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 18.34 | 18.34 | 17.85 | 17.85 | 17.85 | -0.5 (-2.72%) | 1,788,100 |
22 May 2023 | CNY | 17.5 | 18.49 | 17.5 | 18.35 | 18.35 | +0.75 (+4.26%) | 3,493,496 |
19 May 2023 | CNY | 17.76 | 17.77 | 17.49 | 17.6 | 17.6 | -0.13 (-0.73%) | 868,300 |
18 May 2023 | CNY | 17.96 | 17.96 | 17.67 | 17.73 | 17.73 | -0.16 (-0.89%) | 1,301,900 |
17 May 2023 | CNY | 17.5 | 18.08 | 17.33 | 17.89 | 17.89 | +0.32 (+1.82%) | 1,764,500 |
16 May 2023 | CNY | 17.46 | 17.67 | 17.1 | 17.57 | 17.57 | +0.14 (+0.80%) | 1,111,000 |
15 May 2023 | CNY | 17.2 | 17.59 | 17.15 | 17.43 | 17.43 | +0.27 (+1.57%) | 1,200,104 |
12 May 2023 | CNY | 17.12 | 17.18 | 16.93 | 17.16 | 17.16 | +0.12 (+0.70%) | 518,848 |
11 May 2023 | CNY | 16.83 | 17.2 | 16.82 | 17.04 | 17.04 | +0.3 (+1.79%) | 660,680 |
10 May 2023 | CNY | 16.83 | 17 | 16.67 | 16.74 | 16.74 | -0.05 (-0.30%) | 480,600 |
9 May 2023 | CNY | 16.9 | 17.01 | 16.78 | 16.79 | 16.79 | -0.1 (-0.59%) | 577,000 |
8 May 2023 | CNY | 16.76 | 16.99 | 16.72 | 16.89 | 16.89 | +0.14 (+0.84%) | 397,848 |
5 May 2023 | CNY | 16.83 | 17.02 | 16.68 | 16.75 | 16.75 | -0.04 (-0.24%) | 556,800 |
4 May 2023 | CNY | 16.71 | 16.89 | 16.54 | 16.79 | 16.79 | +0.05 (+0.30%) | 545,100 |
28 Apr 2023 | CNY | 16.09 | 16.77 | 16.09 | 16.74 | 16.74 | +0.55 (+3.40%) | 770,600 |
27 Apr 2023 | CNY | 16.04 | 16.26 | 15.94 | 16.19 | 16.19 | +0.15 (+0.94%) | 479,400 |
26 Apr 2023 | CNY | 15.71 | 16.14 | 15.71 | 16.04 | 16.04 | +0.28 (+1.78%) | 467,300 |
25 Apr 2023 | CNY | 15.97 | 15.97 | 15.58 | 15.76 | 15.76 | -0.2 (-1.25%) | 685,931 |
24 Apr 2023 | CNY | 16.69 | 16.7 | 15.83 | 15.96 | 15.96 | -1.25 (-7.26%) | 1,551,848 |
21 Apr 2023 | CNY | 17.52 | 17.52 | 17.17 | 17.21 | 17.21 | -0.21 (-1.21%) | 595,348 |
20 Apr 2023 | CNY | 17.55 | 17.64 | 17.29 | 17.42 | 17.42 | -0.15 (-0.85%) | 566,948 |
19 Apr 2023 | CNY | 17.57 | 17.69 | 17.5 | 17.57 | 17.57 | -0.03 (-0.17%) | 454,620 |
18 Apr 2023 | CNY | 17.89 | 17.89 | 17.56 | 17.6 | 17.6 | -0.2 (-1.12%) | 829,500 |
17 Apr 2023 | CNY | 17.7 | 17.86 | 17.7 | 17.8 | 17.8 | +0.05 (+0.28%) | 792,412 |
14 Apr 2023 | CNY | 17.77 | 17.79 | 17.55 | 17.75 | 17.75 | +0.1 (+0.57%) | 699,600 |
13 Apr 2023 | CNY | 17.62 | 17.81 | 17.58 | 17.65 | 17.65 | -0.02 (-0.11%) | 786,800 |
12 Apr 2023 | CNY | 17.51 | 17.74 | 17.51 | 17.67 | 17.67 | 0.0 (0.0%) | 592,800 |
11 Apr 2023 | CNY | 17.58 | 17.68 | 17.38 | 17.67 | 17.67 | +0.05 (+0.28%) | 636,300 |
10 Apr 2023 | CNY | 17.56 | 17.75 | 17.52 | 17.62 | 17.62 | +0.11 (+0.63%) | 701,184 |
7 Apr 2023 | CNY | 17.4 | 17.61 | 17.4 | 17.51 | 17.51 | -0.11 (-0.62%) | 653,200 |