Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 20.22 | 20.6 | 20.05 | 20.53 | 20.53 | +0.32 (+1.58%) | 19,368,456 |
17 May 2023 | CNY | 20.05 | 20.42 | 20.03 | 20.21 | 20.21 | +0.06 (+0.30%) | 14,564,983 |
16 May 2023 | CNY | 20.2 | 20.37 | 19.88 | 20.15 | 20.15 | -0.05 (-0.25%) | 21,955,485 |
15 May 2023 | CNY | 20.15 | 20.28 | 19.71 | 20.2 | 20.2 | +0.04 (+0.20%) | 25,560,734 |
12 May 2023 | CNY | 21.58 | 21.86 | 20.12 | 20.16 | 20.16 | -1.42 (-6.58%) | 56,145,995 |
11 May 2023 | CNY | 22.02 | 22.22 | 21.42 | 21.58 | 21.58 | -0.29 (-1.33%) | 22,950,631 |
10 May 2023 | CNY | 22.6 | 22.79 | 21.6 | 21.87 | 21.87 | -0.67 (-2.97%) | 32,167,914 |
9 May 2023 | CNY | 22.63 | 23.49 | 22.52 | 22.54 | 22.54 | -0.19 (-0.84%) | 36,692,705 |
8 May 2023 | CNY | 22.62 | 23.09 | 22.16 | 22.73 | 22.73 | -0.07 (-0.31%) | 29,384,248 |
5 May 2023 | CNY | 23.75 | 24.24 | 22.62 | 22.8 | 22.8 | -1.13 (-4.72%) | 42,764,145 |
4 May 2023 | CNY | 23.5 | 24.56 | 23.47 | 23.93 | 23.93 | +0.11 (+0.46%) | 42,224,135 |
28 Apr 2023 | CNY | 22.7 | 25.66 | 22.7 | 23.82 | 23.82 | +1.76 (+7.98%) | 84,133,996 |
27 Apr 2023 | CNY | 21.6 | 22.51 | 21.6 | 22.06 | 22.06 | +0.41 (+1.89%) | 27,966,408 |
26 Apr 2023 | CNY | 22.32 | 23.1 | 21.5 | 21.65 | 21.65 | -0.85 (-3.78%) | 45,669,768 |
25 Apr 2023 | CNY | 23.77 | 23.96 | 22.42 | 22.5 | 22.5 | -1.26 (-5.30%) | 56,905,494 |
24 Apr 2023 | CNY | 25.24 | 26.3 | 23.45 | 23.76 | 23.76 | -1.43 (-5.68%) | 85,774,778 |
21 Apr 2023 | CNY | 25 | 26.33 | 24.18 | 25.19 | 25.19 | +0.23 (+0.92%) | 93,273,339 |
20 Apr 2023 | CNY | 23.19 | 25.21 | 23.17 | 24.96 | 24.96 | +1.59 (+6.80%) | 72,736,384 |
19 Apr 2023 | CNY | 23.73 | 24.17 | 23.26 | 23.37 | 23.37 | -0.4 (-1.68%) | 38,599,134 |
18 Apr 2023 | CNY | 24.39 | 24.39 | 23.41 | 23.77 | 23.77 | -0.65 (-2.66%) | 34,735,411 |
17 Apr 2023 | CNY | 24.27 | 25.31 | 24.19 | 24.42 | 24.42 | +0.16 (+0.66%) | 52,108,602 |
14 Apr 2023 | CNY | 22.9 | 24.8 | 22.52 | 24.26 | 24.26 | +1.55 (+6.83%) | 57,015,352 |
13 Apr 2023 | CNY | 23.28 | 23.57 | 22.7 | 22.71 | 22.71 | -0.92 (-3.89%) | 29,528,169 |
12 Apr 2023 | CNY | 22.77 | 24.09 | 22.6 | 23.63 | 23.63 | +0.66 (+2.87%) | 39,202,212 |
11 Apr 2023 | CNY | 23.36 | 23.78 | 22.49 | 22.97 | 22.97 | -0.5 (-2.13%) | 39,785,471 |
10 Apr 2023 | CNY | 24.9 | 24.99 | 23.3 | 23.47 | 23.47 | -0.83 (-3.42%) | 47,158,199 |
7 Apr 2023 | CNY | 24.75 | 25.18 | 23.96 | 24.3 | 24.3 | -0.39 (-1.58%) | 45,175,377 |
6 Apr 2023 | CNY | 23.88 | 25.76 | 23.81 | 24.69 | 24.69 | +0.63 (+2.62%) | 68,389,806 |
4 Apr 2023 | CNY | 24.51 | 25.04 | 23.93 | 24.06 | 24.06 | -0.33 (-1.35%) | 64,671,670 |
3 Apr 2023 | CNY | 23.78 | 24.95 | 23.19 | 24.39 | 24.39 | +1 (+4.28%) | 63,872,635 |