Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 27.8 | 28.48 | 27.8 | 28.36 | 28.36 | +0.32 (+1.14%) | 681,900 |
18 May 2023 | CNY | 28.11 | 28.2 | 27.83 | 28.04 | 28.04 | -0.01 (-0.04%) | 572,100 |
17 May 2023 | CNY | 27.41 | 28.22 | 27.41 | 28.05 | 28.05 | +0.64 (+2.33%) | 1,108,400 |
16 May 2023 | CNY | 27.4 | 27.81 | 27.34 | 27.41 | 27.41 | +0.01 (+0.04%) | 494,500 |
15 May 2023 | CNY | 27.3 | 27.4 | 26.9 | 27.4 | 27.4 | +0.23 (+0.85%) | 361,300 |
12 May 2023 | CNY | 27.14 | 27.29 | 27.01 | 27.17 | 27.17 | +0.02 (+0.07%) | 356,700 |
11 May 2023 | CNY | 26.5 | 27.21 | 26.5 | 27.15 | 27.15 | +0.4 (+1.50%) | 439,742 |
10 May 2023 | CNY | 26.4 | 26.75 | 26.3 | 26.75 | 26.75 | +0.26 (+0.98%) | 378,700 |
9 May 2023 | CNY | 26.85 | 26.88 | 26.42 | 26.49 | 26.49 | -0.36 (-1.34%) | 326,300 |
8 May 2023 | CNY | 26.68 | 26.97 | 26.4 | 26.85 | 26.85 | +0.17 (+0.64%) | 391,500 |
5 May 2023 | CNY | 26.5 | 26.8 | 26.31 | 26.68 | 26.68 | +0.05 (+0.19%) | 517,600 |
4 May 2023 | CNY | 26.14 | 26.7 | 26.14 | 26.63 | 26.63 | +0.51 (+1.95%) | 552,100 |
28 Apr 2023 | CNY | 25.32 | 26.15 | 25.28 | 26.12 | 26.12 | +0.89 (+3.53%) | 379,000 |
27 Apr 2023 | CNY | 25.3 | 25.47 | 25 | 25.23 | 25.23 | +0.05 (+0.20%) | 390,100 |
26 Apr 2023 | CNY | 24.75 | 25.27 | 24.51 | 25.18 | 25.18 | +0.45 (+1.82%) | 382,200 |
25 Apr 2023 | CNY | 24.96 | 25.18 | 24.53 | 24.73 | 24.73 | -0.35 (-1.40%) | 424,600 |
24 Apr 2023 | CNY | 25.09 | 25.35 | 24.8 | 25.08 | 25.08 | 0.0 (0.0%) | 406,800 |
21 Apr 2023 | CNY | 25.81 | 25.98 | 25.08 | 25.08 | 25.08 | -0.79 (-3.05%) | 523,900 |
20 Apr 2023 | CNY | 26.54 | 26.54 | 25.8 | 25.87 | 25.87 | -0.68 (-2.56%) | 608,300 |
19 Apr 2023 | CNY | 26.45 | 26.79 | 26.3 | 26.55 | 26.55 | +0.1 (+0.38%) | 469,900 |
18 Apr 2023 | CNY | 26.73 | 26.78 | 26.3 | 26.45 | 26.45 | -0.28 (-1.05%) | 418,700 |
17 Apr 2023 | CNY | 26.56 | 26.79 | 26.44 | 26.73 | 26.73 | +0.17 (+0.64%) | 338,030 |
14 Apr 2023 | CNY | 26.6 | 26.74 | 26.42 | 26.56 | 26.56 | +0.06 (+0.23%) | 362,900 |
13 Apr 2023 | CNY | 26.52 | 26.63 | 26.33 | 26.5 | 26.5 | -0.03 (-0.11%) | 234,400 |
12 Apr 2023 | CNY | 26.49 | 26.71 | 26.38 | 26.53 | 26.53 | -0.03 (-0.11%) | 338,230 |
11 Apr 2023 | CNY | 26.06 | 26.82 | 26.06 | 26.56 | 26.56 | +0.35 (+1.34%) | 542,400 |
10 Apr 2023 | CNY | 26.47 | 26.7 | 26.01 | 26.21 | 26.21 | -0.31 (-1.17%) | 511,800 |
7 Apr 2023 | CNY | 26.37 | 26.59 | 26.16 | 26.52 | 26.52 | +0.16 (+0.61%) | 376,500 |
6 Apr 2023 | CNY | 26.62 | 26.62 | 26.11 | 26.36 | 26.36 | -0.24 (-0.90%) | 381,500 |
4 Apr 2023 | CNY | 27.38 | 27.54 | 26.37 | 26.6 | 26.6 | -0.85 (-3.10%) | 775,900 |