Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 32.06 | 32.75 | 32 | 32.17 | 32.17 | +0.06 (+0.19%) | 3,174,714 |
23 May 2023 | CNY | 32.78 | 32.78 | 32.11 | 32.11 | 32.11 | -0.71 (-2.16%) | 4,305,274 |
22 May 2023 | CNY | 33.91 | 34.05 | 32.81 | 32.82 | 32.82 | -1.05 (-3.10%) | 7,349,361 |
19 May 2023 | CNY | 33.48 | 34.15 | 33.18 | 33.87 | 33.87 | +0.39 (+1.16%) | 8,805,047 |
18 May 2023 | CNY | 33.22 | 33.5 | 32.9 | 33.48 | 33.48 | +0.48 (+1.45%) | 7,489,515 |
17 May 2023 | CNY | 32.48 | 33.13 | 32.35 | 33 | 33 | +0.34 (+1.04%) | 5,189,094 |
16 May 2023 | CNY | 32.52 | 33.1 | 32.2 | 32.66 | 32.66 | +0.12 (+0.37%) | 4,848,536 |
15 May 2023 | CNY | 32.13 | 32.55 | 31.38 | 32.54 | 32.54 | +0.41 (+1.28%) | 4,912,235 |
12 May 2023 | CNY | 32.08 | 32.25 | 31.9 | 32.13 | 32.13 | +0.05 (+0.16%) | 3,032,216 |
11 May 2023 | CNY | 32.58 | 32.62 | 31.91 | 32.08 | 32.08 | -0.47 (-1.44%) | 4,189,304 |
10 May 2023 | CNY | 32.56 | 32.6 | 32.11 | 32.55 | 32.55 | +0.14 (+0.43%) | 4,070,690 |
9 May 2023 | CNY | 32.99 | 33.19 | 32.34 | 32.41 | 32.41 | -0.61 (-1.85%) | 6,234,478 |
8 May 2023 | CNY | 31.88 | 33.29 | 31.88 | 33.02 | 33.02 | +1.15 (+3.61%) | 7,837,909 |
5 May 2023 | CNY | 32.36 | 32.36 | 31.62 | 31.87 | 31.87 | -0.49 (-1.51%) | 4,557,010 |
4 May 2023 | CNY | 32.35 | 32.88 | 32.1 | 32.36 | 32.36 | -0.23 (-0.71%) | 5,011,297 |
28 Apr 2023 | CNY | 32.23 | 32.74 | 32.16 | 32.59 | 32.59 | +0.1 (+0.31%) | 5,469,114 |
27 Apr 2023 | CNY | 31.8 | 32.52 | 30.73 | 32.49 | 32.49 | +0.56 (+1.75%) | 8,503,919 |
26 Apr 2023 | CNY | 32.23 | 32.98 | 31.83 | 31.93 | 31.93 | -0.32 (-0.99%) | 7,675,380 |
25 Apr 2023 | CNY | 32.72 | 33.25 | 32 | 32.25 | 32.25 | -0.47 (-1.44%) | 9,228,962 |
24 Apr 2023 | CNY | 34.25 | 34.25 | 32.6 | 32.72 | 32.72 | -1.68 (-4.88%) | 12,354,662 |
21 Apr 2023 | CNY | 34.14 | 35.49 | 33.55 | 34.4 | 34.4 | +0.29 (+0.85%) | 16,664,420 |
20 Apr 2023 | CNY | 33.86 | 34.38 | 33.72 | 34.11 | 34.11 | +0.25 (+0.74%) | 7,355,334 |
19 Apr 2023 | CNY | 34.26 | 34.36 | 33.74 | 33.86 | 33.86 | -0.23 (-0.67%) | 7,895,339 |
18 Apr 2023 | CNY | 34.9 | 34.93 | 33.51 | 34.09 | 34.09 | -1.07 (-3.04%) | 13,432,067 |
17 Apr 2023 | CNY | 35.04 | 35.92 | 34.63 | 35.16 | 35.16 | +0.13 (+0.37%) | 10,469,354 |
14 Apr 2023 | CNY | 35.35 | 35.67 | 34.51 | 35.03 | 35.03 | -0.33 (-0.93%) | 11,585,950 |
13 Apr 2023 | CNY | 35.59 | 36.36 | 34.94 | 35.36 | 35.36 | +0.06 (+0.17%) | 21,066,733 |
12 Apr 2023 | CNY | 35.21 | 35.58 | 34.9 | 35.3 | 35.3 | +0.1 (+0.28%) | 11,021,613 |
11 Apr 2023 | CNY | 35.6 | 35.76 | 34.6 | 35.2 | 35.2 | -0.08 (-0.23%) | 10,707,793 |
10 Apr 2023 | CNY | 36.08 | 36.55 | 35.23 | 35.28 | 35.28 | -0.63 (-1.75%) | 17,002,733 |