Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 16.63 | 16.87 | 16.55 | 16.57 | 16.57 | -0.09 (-0.54%) | 4,776,845 |
22 May 2023 | CNY | 16.55 | 16.83 | 16.54 | 16.66 | 16.66 | -0.01 (-0.06%) | 3,401,988 |
19 May 2023 | CNY | 16.7 | 16.76 | 16.2 | 16.67 | 16.67 | -0.02 (-0.12%) | 5,198,390 |
18 May 2023 | CNY | 16.38 | 16.88 | 16.22 | 16.69 | 16.69 | +0.42 (+2.58%) | 7,616,748 |
17 May 2023 | CNY | 15.61 | 16.4 | 15.52 | 16.27 | 16.27 | +0.6 (+3.83%) | 6,651,323 |
16 May 2023 | CNY | 16.1 | 16.18 | 15.6 | 15.67 | 15.67 | -0.29 (-1.82%) | 4,265,988 |
15 May 2023 | CNY | 15.88 | 16.3 | 15.58 | 15.96 | 15.96 | +0.06 (+0.38%) | 4,947,034 |
12 May 2023 | CNY | 16 | 16.45 | 15.81 | 15.9 | 15.9 | -0.19 (-1.18%) | 5,207,883 |
11 May 2023 | CNY | 16.23 | 16.66 | 16.05 | 16.09 | 16.09 | -0.18 (-1.11%) | 4,567,306 |
10 May 2023 | CNY | 16.29 | 16.5 | 16.06 | 16.27 | 16.27 | -0.12 (-0.73%) | 4,318,836 |
9 May 2023 | CNY | 17.04 | 17.04 | 16.31 | 16.39 | 16.39 | -0.66 (-3.87%) | 7,180,778 |
8 May 2023 | CNY | 17.66 | 17.66 | 16.81 | 17.05 | 17.05 | -0.5 (-2.85%) | 7,308,301 |
5 May 2023 | CNY | 17.8 | 17.95 | 17.4 | 17.55 | 17.55 | -0.27 (-1.52%) | 6,484,564 |
4 May 2023 | CNY | 17.41 | 18.25 | 17.32 | 17.82 | 17.82 | +0.35 (+2.00%) | 10,537,382 |
28 Apr 2023 | CNY | 16.58 | 17.95 | 16.45 | 17.47 | 17.47 | +0.92 (+5.56%) | 11,271,323 |
27 Apr 2023 | CNY | 16.7 | 17 | 16.44 | 16.55 | 16.55 | -0.36 (-2.13%) | 8,154,528 |
26 Apr 2023 | CNY | 15.91 | 17.6 | 15.88 | 16.91 | 16.91 | +1.45 (+9.38%) | 14,924,698 |
25 Apr 2023 | CNY | 16.18 | 16.18 | 15.15 | 15.46 | 15.46 | -0.68 (-4.21%) | 7,352,045 |
24 Apr 2023 | CNY | 16.1 | 16.35 | 16 | 16.14 | 16.14 | +0.11 (+0.69%) | 6,195,660 |
21 Apr 2023 | CNY | 16.84 | 17.04 | 15.95 | 16.03 | 16.03 | -0.85 (-5.04%) | 9,637,432 |
20 Apr 2023 | CNY | 16.63 | 17.17 | 16.53 | 16.88 | 16.88 | +0.28 (+1.69%) | 6,934,297 |
19 Apr 2023 | CNY | 17.05 | 17.24 | 16.52 | 16.6 | 16.6 | -0.35 (-2.06%) | 7,467,233 |
18 Apr 2023 | CNY | 17.28 | 17.31 | 16.9 | 16.95 | 16.95 | -0.36 (-2.08%) | 4,782,558 |
17 Apr 2023 | CNY | 17.8 | 17.88 | 17.13 | 17.31 | 17.31 | -0.39 (-2.20%) | 8,428,099 |
14 Apr 2023 | CNY | 16.85 | 17.87 | 16.85 | 17.7 | 17.7 | +0.84 (+4.98%) | 12,354,288 |
13 Apr 2023 | CNY | 17.17 | 17.21 | 16.83 | 16.86 | 16.86 | -0.35 (-2.03%) | 7,568,594 |
12 Apr 2023 | CNY | 17.08 | 17.3 | 16.92 | 17.21 | 17.21 | +0.13 (+0.76%) | 6,443,075 |
11 Apr 2023 | CNY | 17.07 | 17.4 | 16.93 | 17.08 | 17.08 | +0.17 (+1.01%) | 6,608,892 |
10 Apr 2023 | CNY | 17.54 | 17.65 | 16.91 | 16.91 | 16.91 | -0.61 (-3.48%) | 9,604,840 |
7 Apr 2023 | CNY | 17.06 | 17.92 | 17 | 17.52 | 17.52 | +0.35 (+2.04%) | 9,643,609 |