Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 40.87 | 41.11 | 40.3 | 40.52 | 40.52 | -0.58 (-1.41%) | 958,400 |
17 May 2023 | CNY | 40.66 | 41.74 | 40.66 | 41.1 | 41.1 | +0.05 (+0.12%) | 1,301,900 |
16 May 2023 | CNY | 40.37 | 41.2 | 40 | 41.05 | 41.05 | +0.69 (+1.71%) | 1,425,460 |
15 May 2023 | CNY | 39.97 | 40.4 | 39.55 | 40.36 | 40.36 | +0.43 (+1.08%) | 1,015,000 |
12 May 2023 | CNY | 39.3 | 40.78 | 39.12 | 39.93 | 39.93 | +0.44 (+1.11%) | 1,640,000 |
11 May 2023 | CNY | 39.37 | 40.01 | 39.35 | 39.49 | 39.49 | +0.38 (+0.97%) | 1,064,800 |
10 May 2023 | CNY | 38.62 | 39.11 | 38 | 39.11 | 39.11 | +0.42 (+1.09%) | 1,226,899 |
9 May 2023 | CNY | 39.59 | 39.74 | 38.5 | 38.69 | 38.69 | -0.9 (-2.27%) | 1,414,100 |
8 May 2023 | CNY | 40.15 | 40.26 | 39.41 | 39.59 | 39.59 | -0.27 (-0.68%) | 1,103,452 |
5 May 2023 | CNY | 40 | 40.39 | 39.61 | 39.86 | 39.86 | +0.01 (+0.03%) | 960,100 |
4 May 2023 | CNY | 41 | 41.19 | 39.54 | 39.85 | 39.85 | -1.34 (-3.25%) | 1,734,300 |
28 Apr 2023 | CNY | 40.8 | 41.68 | 40.2 | 41.19 | 41.19 | -0.33 (-0.79%) | 1,625,152 |
27 Apr 2023 | CNY | 41.62 | 42.28 | 41.5 | 41.52 | 41.52 | -0.08 (-0.19%) | 1,495,400 |
26 Apr 2023 | CNY | 41.59 | 41.95 | 40.68 | 41.6 | 41.6 | -0.11 (-0.26%) | 1,421,000 |
25 Apr 2023 | CNY | 42.31 | 42.93 | 41.08 | 41.71 | 41.71 | -0.53 (-1.25%) | 2,049,000 |
24 Apr 2023 | CNY | 44.68 | 45.01 | 42 | 42.24 | 42.24 | -2.92 (-6.47%) | 3,277,000 |
21 Apr 2023 | CNY | 48.81 | 49.11 | 45 | 45.16 | 45.16 | -4.24 (-8.58%) | 4,659,730 |
20 Apr 2023 | CNY | 49 | 49.89 | 48.48 | 49.4 | 49.4 | -0.3 (-0.60%) | 2,796,700 |
19 Apr 2023 | CNY | 49.98 | 50.79 | 49.5 | 49.7 | 49.7 | -0.28 (-0.56%) | 3,131,352 |
18 Apr 2023 | CNY | 50.8 | 50.85 | 49.37 | 49.98 | 49.98 | -1.15 (-2.25%) | 3,541,493 |
17 Apr 2023 | CNY | 51.97 | 52.34 | 50.78 | 51.13 | 51.13 | -1.04 (-1.99%) | 4,528,900 |
14 Apr 2023 | CNY | 49.15 | 52.32 | 48.81 | 52.17 | 52.17 | +3.37 (+6.91%) | 7,708,011 |
13 Apr 2023 | CNY | 50.88 | 50.88 | 48.67 | 48.8 | 48.8 | -2.37 (-4.63%) | 3,626,660 |
12 Apr 2023 | CNY | 50.18 | 51.38 | 49.3 | 51.17 | 51.17 | +1.22 (+2.44%) | 3,519,560 |
11 Apr 2023 | CNY | 50.31 | 50.63 | 49.31 | 49.95 | 49.95 | -0.06 (-0.12%) | 2,315,552 |
10 Apr 2023 | CNY | 50.68 | 51.5 | 49.5 | 50.01 | 50.01 | -1.02 (-2.00%) | 3,260,300 |
7 Apr 2023 | CNY | 51.45 | 51.49 | 50.23 | 51.03 | 51.03 | -0.46 (-0.89%) | 3,608,400 |
6 Apr 2023 | CNY | 50 | 52.34 | 49.85 | 51.49 | 51.49 | +1.08 (+2.14%) | 7,136,652 |
4 Apr 2023 | CNY | 49.8 | 51.15 | 49.5 | 50.41 | 50.41 | +0.49 (+0.98%) | 4,674,432 |
3 Apr 2023 | CNY | 48.26 | 50.08 | 48.26 | 49.92 | 49.92 | +1.74 (+3.61%) | 3,374,400 |