Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2023 | CNY | 42 | 44.58 | 41.35 | 42.77 | 42.77 | +1.57 (+3.81%) | 22,066,700 |
16 Jun 2023 | CNY | 39.83 | 41.26 | 39.01 | 41.2 | 41.2 | +1.31 (+3.28%) | 16,063,683 |
15 Jun 2023 | CNY | 40.76 | 41.77 | 39.6 | 39.89 | 39.89 | -1.01 (-2.47%) | 15,105,500 |
14 Jun 2023 | CNY | 40.13 | 41.61 | 39.8 | 40.9 | 40.9 | +0.4 (+0.99%) | 13,358,571 |
13 Jun 2023 | CNY | 40.25 | 41.69 | 40.25 | 40.5 | 40.5 | -0.07 (-0.17%) | 13,684,360 |
12 Jun 2023 | CNY | 41.8 | 41.98 | 40.3 | 40.57 | 40.57 | -1.21 (-2.90%) | 14,108,100 |
9 Jun 2023 | CNY | 38.73 | 41.98 | 38.36 | 41.78 | 41.78 | +3.08 (+7.96%) | 18,965,250 |
8 Jun 2023 | CNY | 39.42 | 39.45 | 38.12 | 38.7 | 38.7 | -1.19 (-2.98%) | 12,710,900 |
7 Jun 2023 | CNY | 40.1 | 40.48 | 39.28 | 39.89 | 39.89 | +0.09 (+0.23%) | 10,380,200 |
6 Jun 2023 | CNY | 39.81 | 42.11 | 39.58 | 39.8 | 39.8 | -0.42 (-1.04%) | 17,213,158 |
5 Jun 2023 | CNY | 39.17 | 40.78 | 39.01 | 40.22 | 40.22 | +1.06 (+2.71%) | 14,528,651 |
2 Jun 2023 | CNY | 40.8 | 40.93 | 38.93 | 39.16 | 39.16 | -1.64 (-4.02%) | 16,507,954 |
1 Jun 2023 | CNY | 39 | 41.25 | 38.8 | 40.8 | 40.8 | +1.07 (+2.69%) | 21,606,026 |
31 May 2023 | CNY | 38.99 | 41.18 | 38.6 | 39.73 | 39.73 | +0.33 (+0.84%) | 22,325,883 |
30 May 2023 | CNY | 38.08 | 39.77 | 37.25 | 39.4 | 39.4 | +0.17 (+0.43%) | 21,322,030 |
29 May 2023 | CNY | 37.53 | 40.8 | 37.5 | 39.23 | 39.23 | +1.72 (+4.59%) | 29,038,139 |
26 May 2023 | CNY | 33.81 | 37.66 | 33.81 | 37.51 | 37.51 | +3.41 (+10.00%) | 21,448,006 |
25 May 2023 | CNY | 35.8 | 36.72 | 33.39 | 34.1 | 34.1 | -2.03 (-5.62%) | 18,089,100 |
24 May 2023 | CNY | 34.16 | 36.66 | 33.68 | 36.13 | 36.13 | +1.83 (+5.34%) | 20,716,175 |
23 May 2023 | CNY | 34.5 | 35.92 | 34 | 34.3 | 34.3 | -0.03 (-0.09%) | 13,687,928 |
22 May 2023 | CNY | 35.64 | 35.96 | 33.73 | 34.33 | 34.33 | -1.53 (-4.27%) | 15,587,200 |
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 |