Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 31.4 | 31.88 | 30.98 | 31.47 | 31.47 | +0.11 (+0.35%) | 1,056,500 |
12 May 2023 | CNY | 31.58 | 31.86 | 31.23 | 31.36 | 31.36 | -0.41 (-1.29%) | 714,900 |
11 May 2023 | CNY | 31 | 31.86 | 30.71 | 31.77 | 31.77 | +0.97 (+3.15%) | 1,144,000 |
10 May 2023 | CNY | 30.8 | 31.05 | 30.61 | 30.8 | 30.8 | 0.0 (0.0%) | 697,900 |
9 May 2023 | CNY | 31.7 | 31.7 | 30.75 | 30.8 | 30.8 | -0.71 (-2.25%) | 982,400 |
8 May 2023 | CNY | 32.24 | 32.26 | 31.3 | 31.51 | 31.51 | -0.48 (-1.50%) | 972,400 |
5 May 2023 | CNY | 32.37 | 32.5 | 31.81 | 31.99 | 31.99 | -0.38 (-1.17%) | 1,135,800 |
4 May 2023 | CNY | 31.97 | 32.5 | 31.74 | 32.37 | 32.37 | +0.39 (+1.22%) | 1,479,174 |
28 Apr 2023 | CNY | 30.84 | 32.27 | 30.84 | 31.98 | 31.98 | +1.03 (+3.33%) | 1,946,600 |
27 Apr 2023 | CNY | 30.37 | 31.1 | 30.17 | 30.95 | 30.95 | +0.68 (+2.25%) | 1,511,077 |
26 Apr 2023 | CNY | 29.12 | 30.72 | 29.08 | 30.27 | 30.27 | +1.15 (+3.95%) | 2,118,800 |
25 Apr 2023 | CNY | 30.69 | 30.94 | 28.81 | 29.12 | 29.12 | -2.41 (-7.64%) | 2,963,587 |
24 Apr 2023 | CNY | 31.69 | 32.06 | 31.22 | 31.53 | 31.53 | -0.07 (-0.22%) | 1,472,000 |
21 Apr 2023 | CNY | 31.38 | 31.9 | 31.09 | 31.6 | 31.6 | +0.19 (+0.60%) | 2,217,100 |
20 Apr 2023 | CNY | 32.05 | 32.48 | 31.29 | 31.41 | 31.41 | -0.64 (-2.00%) | 1,744,600 |
19 Apr 2023 | CNY | 31.84 | 32.19 | 31.54 | 32.05 | 32.05 | +0.47 (+1.49%) | 2,127,377 |
18 Apr 2023 | CNY | 31.49 | 32.5 | 31.45 | 31.58 | 31.58 | -0.23 (-0.72%) | 2,661,500 |
17 Apr 2023 | CNY | 31.85 | 32.79 | 31.49 | 31.81 | 31.81 | 0.0 (0.0%) | 5,466,099 |
14 Apr 2023 | CNY | 31.2 | 31.81 | 30.73 | 31.81 | 31.81 | +2.89 (+9.99%) | 2,506,100 |
13 Apr 2023 | CNY | 28.97 | 29.26 | 28.77 | 28.92 | 28.92 | -0.13 (-0.45%) | 452,600 |
12 Apr 2023 | CNY | 28.95 | 29.29 | 28.76 | 29.05 | 29.05 | +0.2 (+0.69%) | 366,700 |
11 Apr 2023 | CNY | 29.03 | 29.13 | 28.68 | 28.85 | 28.85 | -0.18 (-0.62%) | 434,100 |
10 Apr 2023 | CNY | 29.62 | 29.62 | 28.96 | 29.03 | 29.03 | -0.47 (-1.59%) | 698,700 |
7 Apr 2023 | CNY | 29.38 | 29.66 | 29.3 | 29.5 | 29.5 | +0.15 (+0.51%) | 446,900 |
6 Apr 2023 | CNY | 29.87 | 30.04 | 29.21 | 29.35 | 29.35 | -0.46 (-1.54%) | 569,800 |
4 Apr 2023 | CNY | 30.63 | 30.65 | 29.81 | 29.81 | 29.81 | -0.5 (-1.65%) | 774,074 |
3 Apr 2023 | CNY | 30.1 | 30.4 | 30.02 | 30.31 | 30.31 | +0.21 (+0.70%) | 402,700 |
31 Mar 2023 | CNY | 29.72 | 30.5 | 29.72 | 30.1 | 30.1 | +0.28 (+0.94%) | 516,600 |
30 Mar 2023 | CNY | 30.15 | 30.23 | 29.7 | 29.82 | 29.82 | -0.32 (-1.06%) | 446,500 |
29 Mar 2023 | CNY | 30.65 | 30.77 | 30.1 | 30.14 | 30.14 | -0.52 (-1.70%) | 370,100 |