Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 15.5 | 15.69 | 15.3 | 15.4 | 15.4 | -0.1 (-0.65%) | 1,265,300 |
23 May 2023 | CNY | 15.64 | 15.75 | 15.31 | 15.5 | 15.5 | -0.07 (-0.45%) | 2,030,800 |
22 May 2023 | CNY | 15.4 | 15.66 | 15.2 | 15.57 | 15.57 | +0.17 (+1.10%) | 1,959,600 |
19 May 2023 | CNY | 15.5 | 15.65 | 15.27 | 15.4 | 15.4 | -0.11 (-0.71%) | 1,924,700 |
18 May 2023 | CNY | 15.4 | 15.58 | 15.28 | 15.51 | 15.51 | +0.21 (+1.37%) | 2,104,300 |
17 May 2023 | CNY | 15.06 | 15.33 | 14.99 | 15.3 | 15.3 | +0.24 (+1.59%) | 2,000,200 |
16 May 2023 | CNY | 15.29 | 15.29 | 14.9 | 15.06 | 15.06 | -0.07 (-0.46%) | 1,723,000 |
15 May 2023 | CNY | 14.81 | 15.15 | 14.68 | 15.13 | 15.13 | +0.33 (+2.23%) | 2,049,700 |
12 May 2023 | CNY | 15.27 | 15.34 | 14.73 | 14.8 | 14.8 | -0.38 (-2.50%) | 2,358,700 |
11 May 2023 | CNY | 14.98 | 15.36 | 14.77 | 15.18 | 15.18 | +0.16 (+1.07%) | 2,885,100 |
10 May 2023 | CNY | 14.38 | 15.2 | 14.2 | 15.02 | 15.02 | +0.64 (+4.45%) | 4,639,800 |
9 May 2023 | CNY | 14.72 | 14.9 | 14.35 | 14.38 | 14.38 | -0.34 (-2.31%) | 2,672,500 |
8 May 2023 | CNY | 14.66 | 15 | 14.54 | 14.72 | 14.72 | +0.06 (+0.41%) | 2,119,543 |
5 May 2023 | CNY | 15.08 | 15.09 | 14.54 | 14.66 | 14.66 | -0.33 (-2.20%) | 2,506,131 |
4 May 2023 | CNY | 15.66 | 15.77 | 14.95 | 14.99 | 14.99 | -0.67 (-4.28%) | 4,033,341 |
28 Apr 2023 | CNY | 15.5 | 15.77 | 15.32 | 15.66 | 15.66 | +0.24 (+1.56%) | 2,303,100 |
27 Apr 2023 | CNY | 15.2 | 15.7 | 15.2 | 15.42 | 15.42 | +0.13 (+0.85%) | 3,736,200 |
26 Apr 2023 | CNY | 14.7 | 15.35 | 14.32 | 15.29 | 15.29 | -0.14 (-0.91%) | 4,876,841 |
25 Apr 2023 | CNY | 16.01 | 16.1 | 15.22 | 15.43 | 15.43 | -0.56 (-3.50%) | 3,968,600 |
24 Apr 2023 | CNY | 16.09 | 16.32 | 15.73 | 15.99 | 15.99 | -0.1 (-0.62%) | 2,927,792 |
21 Apr 2023 | CNY | 16.47 | 16.6 | 16.02 | 16.09 | 16.09 | -0.38 (-2.31%) | 2,879,600 |
20 Apr 2023 | CNY | 16.7 | 16.87 | 16.36 | 16.47 | 16.47 | -0.3 (-1.79%) | 2,252,600 |
19 Apr 2023 | CNY | 16.98 | 17 | 16.63 | 16.77 | 16.77 | -0.27 (-1.58%) | 2,176,033 |
18 Apr 2023 | CNY | 17.13 | 17.28 | 16.92 | 17.04 | 17.04 | -0.02 (-0.12%) | 3,206,100 |
17 Apr 2023 | CNY | 17.06 | 17.55 | 17 | 17.06 | 17.06 | 0.0 (0.0%) | 3,943,941 |
14 Apr 2023 | CNY | 16.8 | 17.2 | 16.74 | 17.06 | 17.06 | +0.33 (+1.97%) | 3,350,841 |
13 Apr 2023 | CNY | 17.35 | 17.36 | 16.6 | 16.73 | 16.73 | -0.62 (-3.57%) | 4,091,566 |
12 Apr 2023 | CNY | 17.56 | 17.58 | 17.12 | 17.35 | 17.35 | -0.11 (-0.63%) | 1,888,000 |
11 Apr 2023 | CNY | 17.65 | 17.68 | 17.35 | 17.46 | 17.46 | -0.21 (-1.19%) | 2,473,700 |
10 Apr 2023 | CNY | 18.28 | 18.36 | 17.54 | 17.67 | 17.67 | -0.61 (-3.34%) | 3,771,024 |