Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | CNY | 25.15 | 25.28 | 24.87 | 25.16 | 25.16 | +0.01 (+0.04%) | 359,224 |
19 May 2023 | CNY | 24.99 | 25.33 | 24.54 | 25.15 | 25.15 | +0.16 (+0.64%) | 430,432 |
18 May 2023 | CNY | 24.85 | 25.27 | 24.79 | 24.99 | 24.99 | +0.17 (+0.68%) | 399,898 |
17 May 2023 | CNY | 23.84 | 24.86 | 23.84 | 24.82 | 24.82 | +0.77 (+3.20%) | 609,933 |
16 May 2023 | CNY | 24.59 | 24.75 | 23.96 | 24.05 | 24.05 | -0.2 (-0.82%) | 443,360 |
15 May 2023 | CNY | 24.03 | 24.57 | 23.82 | 24.25 | 24.25 | -0.06 (-0.25%) | 516,817 |
12 May 2023 | CNY | 24.18 | 24.79 | 24.18 | 24.31 | 24.31 | -0.09 (-0.37%) | 429,127 |
11 May 2023 | CNY | 24.6 | 24.6 | 24.11 | 24.4 | 24.4 | +0.08 (+0.33%) | 386,783 |
10 May 2023 | CNY | 24.22 | 24.65 | 23.98 | 24.32 | 24.32 | +0.27 (+1.12%) | 588,833 |
9 May 2023 | CNY | 25.33 | 25.53 | 24.03 | 24.05 | 24.05 | -0.88 (-3.53%) | 867,340 |
8 May 2023 | CNY | 24.24 | 25.12 | 24.18 | 24.93 | 24.93 | +0.7 (+2.89%) | 981,459 |
5 May 2023 | CNY | 24.28 | 24.69 | 24.14 | 24.23 | 24.23 | -0.06 (-0.25%) | 676,444 |
4 May 2023 | CNY | 23.83 | 25.8 | 23.7 | 24.29 | 24.29 | +0.64 (+2.71%) | 1,773,094 |
28 Apr 2023 | CNY | 23.01 | 23.99 | 23.01 | 23.65 | 23.65 | +0.64 (+2.78%) | 1,014,564 |
27 Apr 2023 | CNY | 22.46 | 23.34 | 22.46 | 23.01 | 23.01 | +0.26 (+1.14%) | 765,327 |
26 Apr 2023 | CNY | 22.33 | 23.28 | 22.33 | 22.75 | 22.75 | +0.42 (+1.88%) | 747,427 |
25 Apr 2023 | CNY | 22.5 | 22.88 | 22 | 22.33 | 22.33 | -0.23 (-1.02%) | 1,125,579 |
24 Apr 2023 | CNY | 23.5 | 23.95 | 22.41 | 22.56 | 22.56 | -1.42 (-5.92%) | 1,456,739 |
21 Apr 2023 | CNY | 25.34 | 25.94 | 23.93 | 23.98 | 23.98 | -1.47 (-5.78%) | 1,256,503 |
20 Apr 2023 | CNY | 25.91 | 26.07 | 25.3 | 25.45 | 25.45 | -0.41 (-1.59%) | 529,028 |
19 Apr 2023 | CNY | 26.11 | 26.63 | 25.85 | 25.86 | 25.86 | -0.33 (-1.26%) | 506,403 |
18 Apr 2023 | CNY | 26.69 | 26.69 | 26 | 26.19 | 26.19 | -0.5 (-1.87%) | 506,872 |
17 Apr 2023 | CNY | 26.49 | 27.08 | 26.41 | 26.69 | 26.69 | -0.02 (-0.07%) | 715,459 |
14 Apr 2023 | CNY | 26.33 | 26.77 | 25.82 | 26.71 | 26.71 | +0.35 (+1.33%) | 893,379 |
13 Apr 2023 | CNY | 27.16 | 27.3 | 26.34 | 26.36 | 26.36 | -0.81 (-2.98%) | 623,606 |
12 Apr 2023 | CNY | 26.91 | 27.19 | 26.58 | 27.17 | 27.17 | +0.44 (+1.65%) | 528,519 |
11 Apr 2023 | CNY | 27.46 | 27.46 | 26.42 | 26.73 | 26.73 | -0.47 (-1.73%) | 628,552 |
10 Apr 2023 | CNY | 27.96 | 28.12 | 27.2 | 27.2 | 27.2 | -0.76 (-2.72%) | 691,204 |
7 Apr 2023 | CNY | 27.02 | 28.04 | 26.75 | 27.96 | 27.96 | +0.94 (+3.48%) | 1,081,715 |
6 Apr 2023 | CNY | 26.4 | 27.19 | 26.22 | 27.02 | 27.02 | +0.54 (+2.04%) | 769,450 |