Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 17.2 | 17.38 | 16.9 | 16.97 | 16.97 | +0.04 (+0.24%) | 3,214,632 |
23 May 2023 | CNY | 17.61 | 17.72 | 16.93 | 16.93 | 16.93 | -0.79 (-4.46%) | 4,312,797 |
22 May 2023 | CNY | 17.22 | 18.35 | 16.8 | 17.72 | 17.72 | +0.34 (+1.96%) | 5,841,738 |
19 May 2023 | CNY | 17.18 | 17.79 | 16.88 | 17.38 | 17.38 | +0.06 (+0.35%) | 4,729,390 |
18 May 2023 | CNY | 17 | 17.4 | 16.72 | 17.32 | 17.32 | +0.6 (+3.59%) | 6,755,942 |
17 May 2023 | CNY | 15.91 | 16.88 | 15.89 | 16.72 | 16.72 | +0.06 (+0.36%) | 8,048,994 |
16 May 2023 | CNY | 14.39 | 16.96 | 14.33 | 16.66 | 16.66 | +2.4 (+16.83%) | 10,667,848 |
15 May 2023 | CNY | 13.65 | 14.44 | 13.63 | 14.26 | 14.26 | +0.64 (+4.70%) | 3,861,958 |
12 May 2023 | CNY | 13.32 | 13.95 | 13.31 | 13.62 | 13.62 | +0.23 (+1.72%) | 2,521,774 |
11 May 2023 | CNY | 13.34 | 13.55 | 13.32 | 13.39 | 13.39 | +0.01 (+0.07%) | 1,188,650 |
10 May 2023 | CNY | 13.4 | 13.59 | 13.23 | 13.38 | 13.38 | -0.07 (-0.52%) | 1,744,513 |
9 May 2023 | CNY | 13.47 | 13.79 | 13.32 | 13.45 | 13.45 | -0.22 (-1.61%) | 2,539,825 |
8 May 2023 | CNY | 13.57 | 14.06 | 13.43 | 13.67 | 13.67 | +0.1 (+0.74%) | 2,366,219 |
5 May 2023 | CNY | 13.89 | 13.93 | 13.34 | 13.57 | 13.57 | -0.3 (-2.16%) | 2,147,715 |
4 May 2023 | CNY | 14.43 | 14.69 | 13.63 | 13.87 | 13.87 | -0.43 (-3.01%) | 3,012,372 |
28 Apr 2023 | CNY | 13.71 | 14.44 | 13.7 | 14.3 | 14.3 | +0.44 (+3.17%) | 2,551,452 |
27 Apr 2023 | CNY | 13.31 | 14.28 | 13.31 | 13.86 | 13.86 | -0.79 (-5.39%) | 4,517,635 |
26 Apr 2023 | CNY | 14.61 | 15.1 | 14.5 | 14.65 | 14.65 | +0.04 (+0.27%) | 3,204,845 |
25 Apr 2023 | CNY | 15.39 | 15.56 | 14.32 | 14.61 | 14.61 | -0.91 (-5.86%) | 3,732,967 |
24 Apr 2023 | CNY | 15.67 | 16 | 15.3 | 15.52 | 15.52 | -0.4 (-2.51%) | 3,653,569 |
21 Apr 2023 | CNY | 17.18 | 17.39 | 15.81 | 15.92 | 15.92 | -1.49 (-8.56%) | 5,857,041 |
20 Apr 2023 | CNY | 17.2 | 17.65 | 17.06 | 17.41 | 17.41 | +0.36 (+2.11%) | 2,913,032 |
19 Apr 2023 | CNY | 17.39 | 17.63 | 16.91 | 17.05 | 17.05 | -0.3 (-1.73%) | 3,185,708 |
18 Apr 2023 | CNY | 17.5 | 17.88 | 17.14 | 17.35 | 17.35 | +0.03 (+0.17%) | 3,604,023 |
17 Apr 2023 | CNY | 18.4 | 18.7 | 17.11 | 17.32 | 17.32 | -1.23 (-6.63%) | 6,455,061 |
14 Apr 2023 | CNY | 18.26 | 18.64 | 17.06 | 18.55 | 18.55 | +0.07 (+0.38%) | 7,685,696 |
13 Apr 2023 | CNY | 19.4 | 19.86 | 18.39 | 18.48 | 18.48 | -0.66 (-3.45%) | 6,240,010 |
12 Apr 2023 | CNY | 18.66 | 19.55 | 18.2 | 19.14 | 19.14 | +0.39 (+2.08%) | 5,739,195 |
11 Apr 2023 | CNY | 19.03 | 19.68 | 18.5 | 18.75 | 18.75 | -0.95 (-4.82%) | 6,978,456 |
10 Apr 2023 | CNY | 18.52 | 20 | 18.48 | 19.7 | 19.7 | +0.95 (+5.07%) | 12,018,101 |