Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 41.36 | 42.34 | 41.36 | 42.06 | 42.06 | +0.61 (+1.47%) | 2,032,164 |
22 May 2023 | CNY | 42.13 | 42.2 | 41.28 | 41.45 | 41.45 | -0.57 (-1.36%) | 2,067,729 |
19 May 2023 | CNY | 41.3 | 42.3 | 41.2 | 42.02 | 42.02 | +0.41 (+0.99%) | 2,490,891 |
18 May 2023 | CNY | 42.25 | 42.45 | 41.3 | 41.61 | 41.61 | -0.68 (-1.61%) | 2,251,910 |
17 May 2023 | CNY | 42.4 | 42.57 | 42.01 | 42.29 | 42.29 | -0.21 (-0.49%) | 1,062,912 |
16 May 2023 | CNY | 42.65 | 42.71 | 42.06 | 42.5 | 42.5 | -0.1 (-0.23%) | 2,305,432 |
15 May 2023 | CNY | 42.71 | 42.93 | 41.9 | 42.6 | 42.6 | -0.22 (-0.51%) | 2,187,853 |
12 May 2023 | CNY | 42.82 | 43.27 | 42.3 | 42.82 | 42.82 | 0.0 (0.0%) | 1,739,080 |
11 May 2023 | CNY | 43.7 | 44.7 | 42.64 | 42.82 | 42.82 | -0.96 (-2.19%) | 2,608,453 |
10 May 2023 | CNY | 43.1 | 44.04 | 42.91 | 43.78 | 43.78 | +0.73 (+1.70%) | 2,196,917 |
9 May 2023 | CNY | 44.26 | 44.42 | 43 | 43.05 | 43.05 | -1.23 (-2.78%) | 2,512,914 |
8 May 2023 | CNY | 45.18 | 45.8 | 43.63 | 44.28 | 44.28 | -0.71 (-1.58%) | 2,970,318 |
5 May 2023 | CNY | 45.93 | 46.22 | 44.7 | 44.99 | 44.99 | -0.94 (-2.05%) | 1,967,620 |
4 May 2023 | CNY | 46.12 | 46.99 | 45.8 | 45.93 | 45.93 | -0.37 (-0.80%) | 2,126,832 |
28 Apr 2023 | CNY | 46.8 | 47.72 | 45.9 | 46.3 | 46.3 | -0.9 (-1.91%) | 3,391,416 |
27 Apr 2023 | CNY | 45.45 | 47.47 | 45.45 | 47.2 | 47.2 | +1.67 (+3.67%) | 3,525,252 |
26 Apr 2023 | CNY | 44.31 | 46.56 | 43.88 | 45.53 | 45.53 | +1.54 (+3.50%) | 4,178,034 |
25 Apr 2023 | CNY | 43.5 | 44.6 | 43.2 | 43.99 | 43.99 | +0.34 (+0.78%) | 3,796,140 |
24 Apr 2023 | CNY | 44.62 | 44.78 | 42.8 | 43.65 | 43.65 | -0.83 (-1.87%) | 4,878,101 |
21 Apr 2023 | CNY | 45.5 | 46.31 | 43.31 | 44.48 | 44.48 | -1.83 (-3.95%) | 4,647,483 |
20 Apr 2023 | CNY | 46.95 | 47.52 | 45.52 | 46.31 | 46.31 | -0.7 (-1.49%) | 2,611,050 |
19 Apr 2023 | CNY | 47.53 | 47.85 | 46.8 | 47.01 | 47.01 | -0.56 (-1.18%) | 1,590,038 |
18 Apr 2023 | CNY | 48.6 | 48.7 | 47.53 | 47.57 | 47.57 | -1.03 (-2.12%) | 1,782,211 |
17 Apr 2023 | CNY | 48.11 | 49.14 | 48.11 | 48.6 | 48.6 | +0.49 (+1.02%) | 1,970,968 |
14 Apr 2023 | CNY | 49.1 | 49.67 | 48.02 | 48.11 | 48.11 | -0.73 (-1.49%) | 2,527,773 |
13 Apr 2023 | CNY | 47.86 | 49.68 | 47.63 | 48.84 | 48.84 | +0.84 (+1.75%) | 3,668,266 |
12 Apr 2023 | CNY | 48.61 | 49.08 | 47.87 | 48 | 48 | -0.6 (-1.23%) | 1,806,555 |
11 Apr 2023 | CNY | 49.99 | 50.28 | 48.3 | 48.6 | 48.6 | -1.12 (-2.25%) | 2,775,393 |
10 Apr 2023 | CNY | 48.56 | 50.17 | 48.5 | 49.72 | 49.72 | +0.66 (+1.35%) | 2,911,274 |
7 Apr 2023 | CNY | 47.08 | 49.31 | 46.81 | 49.06 | 49.06 | +2.26 (+4.83%) | 3,050,708 |