Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 25.59 | 26.28 | 25.55 | 26 | 26 | +0.24 (+0.93%) | 525,993 |
12 May 2023 | CNY | 25.99 | 25.99 | 25.58 | 25.76 | 25.76 | -0.15 (-0.58%) | 249,542 |
11 May 2023 | CNY | 25.64 | 25.98 | 25.64 | 25.91 | 25.91 | +0.21 (+0.82%) | 322,806 |
10 May 2023 | CNY | 25.18 | 25.77 | 25.18 | 25.7 | 25.7 | +0.52 (+2.07%) | 377,841 |
9 May 2023 | CNY | 25.8 | 25.94 | 25.15 | 25.18 | 25.18 | -0.5 (-1.95%) | 549,171 |
8 May 2023 | CNY | 25.66 | 25.88 | 25.4 | 25.68 | 25.68 | +0.28 (+1.10%) | 431,962 |
5 May 2023 | CNY | 25.67 | 25.71 | 25.05 | 25.4 | 25.4 | -0.2 (-0.78%) | 520,046 |
4 May 2023 | CNY | 25.9 | 26.1 | 25.44 | 25.6 | 25.6 | +0.01 (+0.04%) | 777,399 |
28 Apr 2023 | CNY | 24.95 | 25.59 | 24.91 | 25.59 | 25.59 | +0.64 (+2.57%) | 731,170 |
27 Apr 2023 | CNY | 24.8 | 25.56 | 24.6 | 24.95 | 24.95 | +0.12 (+0.48%) | 530,049 |
26 Apr 2023 | CNY | 24.81 | 25.14 | 24.56 | 24.83 | 24.83 | +0.07 (+0.28%) | 352,139 |
25 Apr 2023 | CNY | 25.78 | 25.78 | 24.37 | 24.76 | 24.76 | -0.73 (-2.86%) | 747,196 |
24 Apr 2023 | CNY | 26.5 | 26.8 | 25.37 | 25.49 | 25.49 | -1.17 (-4.39%) | 735,416 |
21 Apr 2023 | CNY | 27.89 | 27.9 | 26.53 | 26.66 | 26.66 | -1.29 (-4.62%) | 1,074,487 |
20 Apr 2023 | CNY | 28.68 | 28.68 | 27.75 | 27.95 | 27.95 | -0.73 (-2.55%) | 829,451 |
19 Apr 2023 | CNY | 28.08 | 28.98 | 27.9 | 28.68 | 28.68 | +0.54 (+1.92%) | 835,252 |
18 Apr 2023 | CNY | 28.3 | 28.64 | 27.88 | 28.14 | 28.14 | -0.52 (-1.81%) | 524,462 |
17 Apr 2023 | CNY | 28.54 | 28.99 | 28.28 | 28.66 | 28.66 | +0.15 (+0.53%) | 659,244 |
14 Apr 2023 | CNY | 28.4 | 28.56 | 27.99 | 28.51 | 28.51 | +0.31 (+1.10%) | 601,542 |
13 Apr 2023 | CNY | 29.17 | 29.26 | 28.12 | 28.2 | 28.2 | -0.98 (-3.36%) | 989,244 |
12 Apr 2023 | CNY | 28.61 | 29.35 | 28.57 | 29.18 | 29.18 | +0.79 (+2.78%) | 857,839 |
11 Apr 2023 | CNY | 28.85 | 28.93 | 28.28 | 28.39 | 28.39 | -0.21 (-0.73%) | 914,482 |
10 Apr 2023 | CNY | 29 | 30.18 | 28.6 | 28.6 | 28.6 | -0.33 (-1.14%) | 1,469,299 |
7 Apr 2023 | CNY | 29.2 | 29.22 | 28.62 | 28.93 | 28.93 | -0.27 (-0.92%) | 1,257,987 |
6 Apr 2023 | CNY | 28.61 | 29.4 | 27.98 | 29.2 | 29.2 | +0.39 (+1.35%) | 1,959,429 |
4 Apr 2023 | CNY | 28.23 | 29.94 | 28.03 | 28.81 | 28.81 | +1.01 (+3.63%) | 2,130,184 |
3 Apr 2023 | CNY | 27.48 | 27.83 | 27.15 | 27.8 | 27.8 | +0.48 (+1.76%) | 866,762 |
31 Mar 2023 | CNY | 26.91 | 27.36 | 26.79 | 27.32 | 27.32 | +0.4 (+1.49%) | 591,400 |
30 Mar 2023 | CNY | 27.37 | 27.45 | 26.7 | 26.92 | 26.92 | -0.45 (-1.64%) | 618,470 |
29 Mar 2023 | CNY | 27.38 | 27.8 | 27.19 | 27.37 | 27.37 | -0.16 (-0.58%) | 532,270 |