Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 20.35 | 21.07 | 20.35 | 21.05 | 21.05 | +0.61 (+2.98%) | 3,034,600 |
12 May 2023 | CNY | 20.91 | 20.99 | 20.39 | 20.44 | 20.44 | -0.52 (-2.48%) | 2,068,324 |
11 May 2023 | CNY | 21.13 | 21.13 | 20.8 | 20.96 | 20.96 | -0.1 (-0.47%) | 2,043,000 |
10 May 2023 | CNY | 20.39 | 21.27 | 20.32 | 21.06 | 21.06 | +0.57 (+2.78%) | 2,925,800 |
9 May 2023 | CNY | 21.18 | 21.22 | 20.47 | 20.49 | 20.49 | -0.62 (-2.94%) | 2,842,800 |
8 May 2023 | CNY | 20.34 | 21.18 | 20.3 | 21.11 | 21.11 | +0.84 (+4.14%) | 3,606,650 |
5 May 2023 | CNY | 20.53 | 20.54 | 20.1 | 20.27 | 20.27 | -0.25 (-1.22%) | 2,397,683 |
4 May 2023 | CNY | 20.61 | 20.75 | 20.38 | 20.52 | 20.52 | -0.12 (-0.58%) | 2,440,600 |
28 Apr 2023 | CNY | 20.75 | 21.15 | 20.5 | 20.64 | 20.64 | -0.36 (-1.71%) | 2,737,821 |
27 Apr 2023 | CNY | 20.8 | 21.35 | 20.77 | 21 | 21 | +0.01 (+0.05%) | 2,547,700 |
26 Apr 2023 | CNY | 20.2 | 21.37 | 20.2 | 20.99 | 20.99 | +0.61 (+2.99%) | 2,676,000 |
25 Apr 2023 | CNY | 20.58 | 21.1 | 20.12 | 20.38 | 20.38 | -0.34 (-1.64%) | 1,376,900 |
24 Apr 2023 | CNY | 20.49 | 21.08 | 20.35 | 20.72 | 20.72 | +0.23 (+1.12%) | 1,680,600 |
21 Apr 2023 | CNY | 20.8 | 21.12 | 20.42 | 20.49 | 20.49 | -0.31 (-1.49%) | 1,637,500 |
20 Apr 2023 | CNY | 21.37 | 21.37 | 20.58 | 20.8 | 20.8 | -0.52 (-2.44%) | 1,738,083 |
19 Apr 2023 | CNY | 21.53 | 21.58 | 21.23 | 21.32 | 21.32 | -0.21 (-0.98%) | 1,180,683 |
18 Apr 2023 | CNY | 21.67 | 21.78 | 21.44 | 21.53 | 21.53 | -0.02 (-0.09%) | 1,239,700 |
17 Apr 2023 | CNY | 21.15 | 21.71 | 20.94 | 21.55 | 21.55 | +0.44 (+2.08%) | 1,880,654 |
14 Apr 2023 | CNY | 21 | 21.19 | 20.92 | 21.11 | 21.11 | +0.06 (+0.29%) | 1,459,129 |
13 Apr 2023 | CNY | 21.28 | 21.43 | 21.03 | 21.05 | 21.05 | -0.19 (-0.89%) | 1,587,494 |
12 Apr 2023 | CNY | 21.2 | 21.45 | 20.93 | 21.24 | 21.24 | -0.05 (-0.23%) | 1,957,018 |
11 Apr 2023 | CNY | 21.72 | 21.77 | 21.08 | 21.29 | 21.29 | -0.43 (-1.98%) | 2,635,781 |
10 Apr 2023 | CNY | 22.29 | 22.29 | 21.56 | 21.72 | 21.72 | -0.5 (-2.25%) | 2,133,500 |
7 Apr 2023 | CNY | 21.82 | 22.3 | 21.76 | 22.22 | 22.22 | +0.42 (+1.93%) | 2,462,700 |
6 Apr 2023 | CNY | 21.85 | 22 | 21.43 | 21.8 | 21.8 | +0.18 (+0.83%) | 1,864,600 |
4 Apr 2023 | CNY | 22.6 | 22.6 | 21.47 | 21.62 | 21.62 | -1.04 (-4.59%) | 5,040,570 |
3 Apr 2023 | CNY | 22.98 | 23.04 | 22.55 | 22.66 | 22.66 | -0.32 (-1.39%) | 2,599,281 |
31 Mar 2023 | CNY | 22.59 | 23.15 | 22.46 | 22.98 | 22.98 | +0.38 (+1.68%) | 2,721,469 |
30 Mar 2023 | CNY | 22.21 | 22.73 | 22.11 | 22.6 | 22.6 | +0.26 (+1.16%) | 2,988,633 |
29 Mar 2023 | CNY | 22.42 | 22.55 | 22.21 | 22.34 | 22.34 | -0.05 (-0.22%) | 1,592,300 |