Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 26.29 | 26.35 | 25.9 | 26.12 | 26.12 | -0.25 (-0.95%) | 1,279,688 |
23 May 2023 | CNY | 26.18 | 26.69 | 26.08 | 26.37 | 26.37 | +0.29 (+1.11%) | 1,982,438 |
22 May 2023 | CNY | 26.35 | 26.46 | 25.94 | 26.08 | 26.08 | -0.17 (-0.65%) | 1,098,179 |
19 May 2023 | CNY | 25.5 | 26.38 | 25.36 | 26.25 | 26.25 | +0.79 (+3.10%) | 2,680,163 |
18 May 2023 | CNY | 25.25 | 25.51 | 25.2 | 25.46 | 25.46 | +0.25 (+0.99%) | 1,627,449 |
17 May 2023 | CNY | 25.34 | 25.34 | 25.04 | 25.21 | 25.21 | -0.14 (-0.55%) | 1,336,182 |
16 May 2023 | CNY | 25.08 | 25.48 | 25 | 25.35 | 25.35 | +0.31 (+1.24%) | 1,982,716 |
15 May 2023 | CNY | 24.85 | 25.07 | 24.48 | 25.04 | 25.04 | +0.19 (+0.76%) | 1,442,459 |
12 May 2023 | CNY | 24.95 | 25.08 | 24.83 | 24.85 | 24.85 | -0.1 (-0.40%) | 941,225 |
11 May 2023 | CNY | 25.04 | 25.21 | 24.86 | 24.95 | 24.95 | -0.05 (-0.20%) | 1,405,284 |
10 May 2023 | CNY | 24.97 | 25.13 | 24.7 | 25 | 25 | +0.14 (+0.56%) | 1,383,921 |
9 May 2023 | CNY | 25.8 | 25.8 | 24.84 | 24.86 | 24.86 | -0.88 (-3.42%) | 2,930,540 |
8 May 2023 | CNY | 25.91 | 26.13 | 25.38 | 25.74 | 25.74 | -0.17 (-0.66%) | 2,169,973 |
5 May 2023 | CNY | 26.55 | 26.63 | 25.62 | 25.91 | 25.91 | -0.71 (-2.67%) | 2,438,487 |
4 May 2023 | CNY | 27 | 27.19 | 26.45 | 26.62 | 26.62 | -0.37 (-1.37%) | 2,426,598 |
28 Apr 2023 | CNY | 26.95 | 27.14 | 25.5 | 26.99 | 26.99 | -1.13 (-4.02%) | 5,123,036 |
27 Apr 2023 | CNY | 28.66 | 28.92 | 27.78 | 28.12 | 28.12 | -0.68 (-2.36%) | 3,296,326 |
26 Apr 2023 | CNY | 28.51 | 29.02 | 28.51 | 28.8 | 28.8 | 0.0 (0.0%) | 1,941,132 |
25 Apr 2023 | CNY | 30.09 | 30.09 | 28.45 | 28.8 | 28.8 | -1.18 (-3.94%) | 2,756,160 |
24 Apr 2023 | CNY | 30.98 | 30.98 | 29.93 | 29.98 | 29.98 | -0.81 (-2.63%) | 2,688,997 |
21 Apr 2023 | CNY | 30.83 | 31.85 | 30.76 | 30.79 | 30.79 | +0.09 (+0.29%) | 2,492,822 |
20 Apr 2023 | CNY | 31.5 | 31.56 | 30.7 | 30.7 | 30.7 | -0.76 (-2.42%) | 1,727,037 |
19 Apr 2023 | CNY | 31.77 | 31.84 | 31.36 | 31.46 | 31.46 | -0.3 (-0.94%) | 925,818 |
18 Apr 2023 | CNY | 31.82 | 31.88 | 31.7 | 31.76 | 31.76 | -0.05 (-0.16%) | 842,966 |
17 Apr 2023 | CNY | 31.9 | 31.97 | 31.63 | 31.81 | 31.81 | -0.19 (-0.59%) | 1,147,553 |
14 Apr 2023 | CNY | 31.86 | 32.37 | 31.73 | 32 | 32 | +0.15 (+0.47%) | 1,625,914 |
13 Apr 2023 | CNY | 31.46 | 31.96 | 30.91 | 31.85 | 31.85 | +0.31 (+0.98%) | 1,722,143 |
12 Apr 2023 | CNY | 31.65 | 31.99 | 31.52 | 31.54 | 31.54 | 0.0 (0.0%) | 1,083,427 |
11 Apr 2023 | CNY | 31.79 | 31.82 | 31.35 | 31.54 | 31.54 | -0.16 (-0.50%) | 1,005,751 |
10 Apr 2023 | CNY | 32.1 | 32.12 | 31.59 | 31.7 | 31.7 | -0.28 (-0.88%) | 1,409,054 |