Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 31 | 32.38 | 30.34 | 31.4 | 31.4 | +0.4 (+1.29%) | 5,620,203 |
23 May 2023 | CNY | 30.91 | 32.55 | 30.44 | 31 | 31 | +0.24 (+0.78%) | 4,291,711 |
22 May 2023 | CNY | 30.72 | 31.29 | 30.31 | 30.76 | 30.76 | +0.19 (+0.62%) | 2,032,508 |
19 May 2023 | CNY | 30.82 | 31.16 | 30.33 | 30.57 | 30.57 | -0.49 (-1.58%) | 2,226,908 |
18 May 2023 | CNY | 31.7 | 32.04 | 30.88 | 31.06 | 31.06 | -1.36 (-4.19%) | 3,907,637 |
17 May 2023 | CNY | 32.16 | 33.28 | 31.75 | 32.42 | 32.42 | -0.06 (-0.18%) | 3,758,205 |
16 May 2023 | CNY | 33.13 | 33.3 | 32 | 32.48 | 32.48 | -1.32 (-3.91%) | 5,528,590 |
15 May 2023 | CNY | 29.7 | 35 | 29.7 | 33.8 | 33.8 | +4.2 (+14.19%) | 9,983,096 |
12 May 2023 | CNY | 30.2 | 30.54 | 29.26 | 29.6 | 29.6 | -0.83 (-2.73%) | 2,636,701 |
11 May 2023 | CNY | 30.97 | 31.18 | 30.4 | 30.43 | 30.43 | -0.43 (-1.39%) | 1,652,400 |
10 May 2023 | CNY | 29.8 | 31.24 | 29.56 | 30.86 | 30.86 | +0.89 (+2.97%) | 3,034,911 |
9 May 2023 | CNY | 31.01 | 31.11 | 29.97 | 29.97 | 29.97 | -1.08 (-3.48%) | 3,171,385 |
8 May 2023 | CNY | 32.22 | 32.67 | 30.93 | 31.05 | 31.05 | -0.3 (-0.96%) | 2,599,576 |
5 May 2023 | CNY | 31.87 | 32.19 | 31.28 | 31.35 | 31.35 | -0.7 (-2.18%) | 2,096,400 |
4 May 2023 | CNY | 31.59 | 32.68 | 31.59 | 32.05 | 32.05 | +0.3 (+0.94%) | 1,658,059 |
28 Apr 2023 | CNY | 31.42 | 32.67 | 31.05 | 31.75 | 31.75 | -0.33 (-1.03%) | 2,540,200 |
27 Apr 2023 | CNY | 31.9 | 32.33 | 31.43 | 32.08 | 32.08 | +0.18 (+0.56%) | 2,219,200 |
26 Apr 2023 | CNY | 30.41 | 32.43 | 30.19 | 31.9 | 31.9 | +1.49 (+4.90%) | 3,488,930 |
25 Apr 2023 | CNY | 31.76 | 31.89 | 30.05 | 30.41 | 30.41 | -1.44 (-4.52%) | 3,387,300 |
24 Apr 2023 | CNY | 32.07 | 32.9 | 31.65 | 31.85 | 31.85 | +0.1 (+0.31%) | 2,743,702 |
21 Apr 2023 | CNY | 31.29 | 33.49 | 31.06 | 31.75 | 31.75 | +0.07 (+0.22%) | 4,867,000 |
20 Apr 2023 | CNY | 33.88 | 34.09 | 31.49 | 31.68 | 31.68 | -2.42 (-7.10%) | 6,591,428 |
19 Apr 2023 | CNY | 35.05 | 35.31 | 34.1 | 34.1 | 34.1 | -1.23 (-3.48%) | 2,436,619 |
18 Apr 2023 | CNY | 35.75 | 35.83 | 34.9 | 35.33 | 35.33 | -0.42 (-1.17%) | 1,716,625 |
17 Apr 2023 | CNY | 35.61 | 36.46 | 35.61 | 35.75 | 35.75 | -0.17 (-0.47%) | 1,755,110 |
14 Apr 2023 | CNY | 37 | 37 | 35.83 | 35.92 | 35.92 | -0.72 (-1.97%) | 1,775,204 |
13 Apr 2023 | CNY | 36.37 | 36.97 | 35.86 | 36.64 | 36.64 | +0.72 (+2.00%) | 2,986,785 |
12 Apr 2023 | CNY | 35.2 | 36.03 | 34.47 | 35.92 | 35.92 | +0.6 (+1.70%) | 3,205,814 |
11 Apr 2023 | CNY | 37.15 | 37.19 | 35.23 | 35.32 | 35.32 | -1.28 (-3.50%) | 4,001,488 |
10 Apr 2023 | CNY | 37.7 | 38.57 | 36.23 | 36.6 | 36.6 | -1.4 (-3.68%) | 5,214,501 |