Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 288.72 | 298.87 | 285.33 | 296.95 | 296.95 | +8.23 (+2.85%) | 9,726,035 |
15 May 2023 | CNY | 282 | 289.52 | 280.1 | 288.72 | 288.72 | +3.02 (+1.06%) | 7,149,184 |
12 May 2023 | CNY | 291.01 | 298.35 | 283.5 | 285.7 | 285.7 | -4 (-1.38%) | 7,491,037 |
11 May 2023 | CNY | 294.81 | 296.22 | 287 | 289.7 | 289.7 | +0.2 (+0.07%) | 5,626,809 |
10 May 2023 | CNY | 298.96 | 299.99 | 286 | 289.5 | 289.5 | -11.68 (-3.88%) | 10,935,013 |
9 May 2023 | CNY | 301.23 | 311.13 | 301 | 301.18 | 301.18 | -0.05 (-0.02%) | 8,287,140 |
8 May 2023 | CNY | 302.14 | 314.58 | 295.03 | 301.23 | 301.23 | -20.9 (-6.49%) | 15,475,591 |
5 May 2023 | CNY | 320 | 329.25 | 319.51 | 322.13 | 322.13 | -0.19 (-0.06%) | 7,767,728 |
4 May 2023 | CNY | 334.78 | 334.78 | 319.11 | 322.32 | 322.32 | -12.2 (-3.65%) | 9,084,441 |
28 Apr 2023 | CNY | 336.31 | 344.15 | 328.9 | 334.52 | 334.52 | -1.78 (-0.53%) | 11,171,834 |
27 Apr 2023 | CNY | 329.48 | 349.48 | 326.18 | 336.3 | 336.3 | +1.31 (+0.39%) | 11,686,321 |
26 Apr 2023 | CNY | 328.36 | 338.48 | 319.96 | 334.99 | 334.99 | +4.11 (+1.24%) | 13,377,236 |
25 Apr 2023 | CNY | 337.3 | 342.2 | 325.2 | 330.88 | 330.88 | -2.03 (-0.61%) | 13,146,592 |
24 Apr 2023 | CNY | 339 | 342.55 | 329.37 | 332.91 | 332.91 | -4.36 (-1.29%) | 10,904,790 |
21 Apr 2023 | CNY | 348.99 | 358.03 | 336.06 | 337.27 | 337.27 | -14.73 (-4.18%) | 13,417,825 |
20 Apr 2023 | CNY | 321.62 | 354.86 | 321 | 352 | 352 | +24.4 (+7.45%) | 17,559,202 |
19 Apr 2023 | CNY | 319.99 | 333.54 | 319.9 | 327.6 | 327.6 | +5.1 (+1.58%) | 16,031,421 |
18 Apr 2023 | CNY | 326.21 | 327.96 | 315 | 322.5 | 322.5 | -6.4 (-1.95%) | 13,414,787 |
17 Apr 2023 | CNY | 327 | 338.81 | 323.51 | 328.9 | 328.9 | +14.29 (+4.54%) | 20,679,492 |
14 Apr 2023 | CNY | 300 | 314.61 | 298.5 | 314.61 | 314.61 | +28.6 (+10.00%) | 16,553,507 |
13 Apr 2023 | CNY | 292.9 | 293.74 | 284.14 | 286.01 | 286.01 | -10.19 (-3.44%) | 10,578,485 |
12 Apr 2023 | CNY | 296.12 | 300.86 | 288.45 | 296.2 | 296.2 | +0.8 (+0.27%) | 8,923,152 |
11 Apr 2023 | CNY | 300.82 | 304.85 | 291.04 | 295.4 | 295.4 | -4.3 (-1.43%) | 11,601,010 |
10 Apr 2023 | CNY | 313.2 | 318.88 | 297 | 299.7 | 299.7 | -12.96 (-4.15%) | 13,944,295 |
7 Apr 2023 | CNY | 307.43 | 313.62 | 305.61 | 312.66 | 312.66 | +5.23 (+1.70%) | 12,614,663 |
6 Apr 2023 | CNY | 283.33 | 311.66 | 283 | 307.43 | 307.43 | +24.1 (+8.51%) | 21,388,178 |
4 Apr 2023 | CNY | 277 | 296.66 | 276.5 | 283.33 | 283.33 | +3.44 (+1.23%) | 16,720,428 |
3 Apr 2023 | CNY | 270.1 | 281.88 | 269 | 279.89 | 279.89 | +14.04 (+5.28%) | 16,939,165 |
31 Mar 2023 | CNY | 264.2 | 268.88 | 260.5 | 265.85 | 265.85 | +1.88 (+0.71%) | 9,443,901 |
30 Mar 2023 | CNY | 269.99 | 272.5 | 260.02 | 263.97 | 263.97 | -7.9 (-2.91%) | 14,271,474 |