Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 37.1 | 37.9 | 35.6 | 35.86 | 35.86 | -1.09 (-2.95%) | 25,401,502 |
18 May 2023 | CNY | 34 | 37.1 | 33.58 | 36.95 | 36.95 | +2.96 (+8.71%) | 25,512,938 |
17 May 2023 | CNY | 33.17 | 35.01 | 33.03 | 33.99 | 33.99 | +0.49 (+1.46%) | 13,558,017 |
16 May 2023 | CNY | 34.82 | 35.62 | 33.17 | 33.5 | 33.5 | -1.22 (-3.51%) | 15,360,317 |
15 May 2023 | CNY | 34.56 | 35.46 | 32.78 | 34.72 | 34.72 | -0.28 (-0.80%) | 22,473,998 |
12 May 2023 | CNY | 38.01 | 40.42 | 34.96 | 35 | 35 | -2.35 (-6.29%) | 18,442,022 |
11 May 2023 | CNY | 36.37 | 38.5 | 36.31 | 37.35 | 37.35 | +1.08 (+2.98%) | 20,850,500 |
10 May 2023 | CNY | 37.15 | 37.67 | 35.29 | 36.27 | 36.27 | -0.5 (-1.36%) | 19,700,894 |
9 May 2023 | CNY | 38.66 | 39 | 36.7 | 36.77 | 36.77 | -2.53 (-6.44%) | 23,334,041 |
8 May 2023 | CNY | 39.08 | 40.43 | 38.47 | 39.3 | 39.3 | -0.69 (-1.73%) | 18,960,109 |
5 May 2023 | CNY | 42.66 | 42.66 | 38.04 | 39.99 | 39.99 | -3.88 (-8.84%) | 28,408,869 |
4 May 2023 | CNY | 44.35 | 44.86 | 41 | 43.87 | 43.87 | -0.13 (-0.30%) | 30,676,441 |
28 Apr 2023 | CNY | 39.1 | 46.1 | 39.07 | 44 | 44 | +4.6 (+11.68%) | 32,920,628 |
27 Apr 2023 | CNY | 43.2 | 43.53 | 36.81 | 39.4 | 39.4 | -5.6 (-12.44%) | 34,787,902 |
26 Apr 2023 | CNY | 42.2 | 45.97 | 40.13 | 45 | 45 | +2.3 (+5.39%) | 42,440,354 |
25 Apr 2023 | CNY | 38.51 | 42.7 | 38.44 | 42.7 | 42.7 | +7.12 (+20.01%) | 40,784,164 |
24 Apr 2023 | CNY | 33.58 | 36.28 | 33.02 | 35.58 | 35.58 | +1.49 (+4.37%) | 15,946,155 |
21 Apr 2023 | CNY | 36 | 36.96 | 33.5 | 34.09 | 34.09 | -2.75 (-7.46%) | 14,732,995 |
20 Apr 2023 | CNY | 33.51 | 36.9 | 33 | 36.84 | 36.84 | +2.42 (+7.03%) | 20,145,341 |
19 Apr 2023 | CNY | 34.54 | 35.56 | 33.84 | 34.42 | 34.42 | +0.14 (+0.41%) | 15,643,450 |
18 Apr 2023 | CNY | 33.54 | 35.37 | 32.23 | 34.28 | 34.28 | +0.61 (+1.81%) | 16,152,044 |
17 Apr 2023 | CNY | 36 | 36.41 | 33.1 | 33.67 | 33.67 | -2.11 (-5.90%) | 14,499,225 |
14 Apr 2023 | CNY | 35.58 | 36.44 | 32.28 | 35.78 | 35.78 | -1.01 (-2.75%) | 22,745,590 |
13 Apr 2023 | CNY | 34.32 | 38.58 | 34.05 | 36.79 | 36.79 | +2.09 (+6.02%) | 25,731,314 |
12 Apr 2023 | CNY | 32.11 | 36.88 | 31.42 | 34.7 | 34.7 | +2.6 (+8.10%) | 23,545,443 |
11 Apr 2023 | CNY | 29.84 | 33.88 | 29.22 | 32.1 | 32.1 | +2.05 (+6.82%) | 26,101,425 |
10 Apr 2023 | CNY | 31.7 | 32.18 | 29.35 | 30.05 | 30.05 | -1.8 (-5.65%) | 16,077,297 |
7 Apr 2023 | CNY | 29.32 | 32.44 | 28.5 | 31.85 | 31.85 | +2.22 (+7.49%) | 24,314,911 |
6 Apr 2023 | CNY | 30.31 | 31.13 | 28.17 | 29.63 | 29.63 | -1.85 (-5.88%) | 23,422,712 |
4 Apr 2023 | CNY | 32.01 | 33.56 | 31.02 | 31.48 | 31.48 | -1.02 (-3.14%) | 16,979,492 |