Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | CNY | 65.54 | 67.16 | 64.83 | 65.32 | 65.32 | -0.22 (-0.34%) | 8,583,870 |
30 May 2023 | CNY | 67.66 | 67.92 | 65.16 | 65.54 | 65.54 | -2.12 (-3.13%) | 8,624,860 |
29 May 2023 | CNY | 67.21 | 68.8 | 66.3 | 67.66 | 67.66 | +0.43 (+0.64%) | 7,638,040 |
26 May 2023 | CNY | 62.94 | 68.6 | 62.58 | 67.23 | 67.23 | +3.95 (+6.24%) | 10,862,180 |
25 May 2023 | CNY | 63.45 | 63.83 | 62.12 | 63.28 | 63.28 | -0.14 (-0.22%) | 5,462,190 |
24 May 2023 | CNY | 64.16 | 64.36 | 62.11 | 63.42 | 63.42 | -1.14 (-1.77%) | 5,427,280 |
23 May 2023 | CNY | 65.26 | 66.39 | 63.75 | 64.56 | 64.56 | -0.38 (-0.59%) | 5,262,030 |
22 May 2023 | CNY | 65.95 | 67.58 | 63.93 | 64.94 | 64.94 | -1.66 (-2.49%) | 7,361,160 |
19 May 2023 | CNY | 62.88 | 67.87 | 62.66 | 66.6 | 66.6 | +3.72 (+5.92%) | 11,772,460 |
18 May 2023 | CNY | 63.35 | 64.38 | 62.5 | 62.88 | 62.88 | -0.95 (-1.49%) | 4,769,550 |
17 May 2023 | CNY | 63.15 | 64.64 | 61.38 | 63.83 | 63.83 | +0.28 (+0.44%) | 8,971,800 |
16 May 2023 | CNY | 61.98 | 63.78 | 60.7 | 63.55 | 63.55 | +2.15 (+3.50%) | 9,514,700 |
15 May 2023 | CNY | 61.12 | 62.07 | 59.91 | 61.4 | 61.4 | 0.0 (0.0%) | 6,317,110 |
12 May 2023 | CNY | 61.2 | 62.07 | 60.62 | 61.4 | 61.4 | +0.33 (+0.54%) | 6,401,590 |
11 May 2023 | CNY | 63.65 | 63.7 | 60.72 | 61.07 | 61.07 | -2.32 (-3.66%) | 9,158,830 |
10 May 2023 | CNY | 64.43 | 64.6 | 62.26 | 63.39 | 63.39 | -0.87 (-1.35%) | 6,479,460 |
9 May 2023 | CNY | 64.5 | 66.94 | 63.25 | 64.26 | 64.26 | -1.1 (-1.68%) | 8,390,040 |
8 May 2023 | CNY | 65.7 | 68.96 | 64.8 | 65.36 | 65.36 | -0.6 (-0.91%) | 11,180,180 |
5 May 2023 | CNY | 65.3 | 68.24 | 64.85 | 65.96 | 65.96 | +1.11 (+1.71%) | 14,668,710 |
4 May 2023 | CNY | 59.99 | 64.85 | 59.91 | 64.85 | 64.85 | +5.9 (+10.01%) | 12,704,000 |
28 Apr 2023 | CNY | 61.01 | 61.05 | 58.3 | 58.95 | 58.95 | -1.7 (-2.80%) | 6,822,050 |
27 Apr 2023 | CNY | 58.51 | 61.34 | 58.5 | 60.65 | 60.65 | +1.68 (+2.85%) | 8,527,340 |
26 Apr 2023 | CNY | 59.13 | 60.5 | 57.5 | 58.97 | 58.97 | -0.33 (-0.56%) | 7,278,000 |
25 Apr 2023 | CNY | 57.9 | 59.85 | 56.93 | 59.3 | 59.3 | +0.85 (+1.45%) | 9,704,410 |
24 Apr 2023 | CNY | 55.23 | 59.94 | 55.23 | 58.45 | 58.45 | +3.28 (+5.95%) | 11,973,160 |
21 Apr 2023 | CNY | 55.26 | 56.8 | 54.3 | 55.17 | 55.17 | -0.13 (-0.24%) | 7,511,360 |
20 Apr 2023 | CNY | 55.33 | 56.38 | 54.8 | 55.3 | 55.3 | -0.15 (-0.27%) | 6,423,350 |
19 Apr 2023 | CNY | 57.01 | 57.15 | 54.93 | 55.45 | 55.45 | -1.7 (-2.97%) | 9,126,840 |
18 Apr 2023 | CNY | 57.86 | 57.94 | 56.81 | 57.15 | 57.15 | -0.71 (-1.23%) | 3,905,410 |
17 Apr 2023 | CNY | 57.04 | 58.06 | 56.1 | 57.86 | 57.86 | +0.77 (+1.35%) | 6,012,540 |