Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 42.43 | 43.03 | 41.5 | 41.7 | 41.7 | -0.92 (-2.16%) | 2,354,088 |
22 May 2023 | CNY | 42.3 | 43.59 | 42 | 42.62 | 42.62 | +0.22 (+0.52%) | 2,318,975 |
19 May 2023 | CNY | 43.3 | 43.7 | 42.2 | 42.4 | 42.4 | -0.95 (-2.19%) | 3,252,578 |
18 May 2023 | CNY | 44.39 | 44.57 | 43.25 | 43.35 | 43.35 | -0.71 (-1.61%) | 3,740,930 |
17 May 2023 | CNY | 44.74 | 45.63 | 43.2 | 44.06 | 44.06 | -2.08 (-4.51%) | 5,601,611 |
16 May 2023 | CNY | 44.01 | 46.15 | 43.66 | 46.14 | 46.14 | +0.76 (+1.67%) | 5,754,648 |
15 May 2023 | CNY | 44.23 | 46.88 | 43.5 | 45.38 | 45.38 | +1.48 (+3.37%) | 7,770,181 |
12 May 2023 | CNY | 43.3 | 44.4 | 42.72 | 43.9 | 43.9 | -0.59 (-1.33%) | 4,092,700 |
11 May 2023 | CNY | 43.9 | 44.78 | 42.63 | 44.49 | 44.49 | +0.81 (+1.85%) | 7,313,671 |
10 May 2023 | CNY | 39.3 | 43.68 | 38.78 | 43.68 | 43.68 | +4.59 (+11.74%) | 6,475,861 |
9 May 2023 | CNY | 40 | 40.88 | 38.88 | 39.09 | 39.09 | -1.36 (-3.36%) | 2,078,495 |
8 May 2023 | CNY | 40.45 | 42.08 | 40.07 | 40.45 | 40.45 | +0.62 (+1.56%) | 2,292,261 |
5 May 2023 | CNY | 40.38 | 40.65 | 39.2 | 39.83 | 39.83 | -0.64 (-1.58%) | 2,307,002 |
4 May 2023 | CNY | 40.05 | 41.17 | 39.6 | 40.47 | 40.47 | +0.61 (+1.53%) | 2,918,641 |
28 Apr 2023 | CNY | 39.65 | 40.5 | 39 | 39.86 | 39.86 | +0.06 (+0.15%) | 2,372,909 |
27 Apr 2023 | CNY | 38.37 | 40.1 | 38.02 | 39.8 | 39.8 | +1.1 (+2.84%) | 3,986,317 |
26 Apr 2023 | CNY | 35.88 | 40.09 | 35.85 | 38.7 | 38.7 | +3.37 (+9.54%) | 5,682,611 |
25 Apr 2023 | CNY | 36.68 | 36.88 | 34.5 | 35.33 | 35.33 | -0.97 (-2.67%) | 1,885,620 |
24 Apr 2023 | CNY | 36.63 | 37.48 | 35.7 | 36.3 | 36.3 | -0.3 (-0.82%) | 1,663,280 |
21 Apr 2023 | CNY | 37.58 | 38.1 | 36.6 | 36.6 | 36.6 | -0.71 (-1.90%) | 1,583,449 |
20 Apr 2023 | CNY | 38.29 | 38.29 | 37.21 | 37.31 | 37.31 | -0.99 (-2.58%) | 1,800,895 |
19 Apr 2023 | CNY | 38.66 | 38.85 | 37.89 | 38.3 | 38.3 | -0.55 (-1.42%) | 1,543,474 |
18 Apr 2023 | CNY | 39.35 | 39.68 | 38.65 | 38.85 | 38.85 | -0.5 (-1.27%) | 1,713,306 |
17 Apr 2023 | CNY | 37.5 | 40.05 | 37.3 | 39.35 | 39.35 | +2.07 (+5.55%) | 4,097,969 |
14 Apr 2023 | CNY | 36.9 | 37.88 | 36.88 | 37.28 | 37.28 | +0.48 (+1.30%) | 1,652,900 |
13 Apr 2023 | CNY | 37.85 | 38.17 | 36.8 | 36.8 | 36.8 | -1.32 (-3.46%) | 2,315,870 |
12 Apr 2023 | CNY | 38.19 | 38.49 | 37.48 | 38.12 | 38.12 | +0.08 (+0.21%) | 1,733,501 |
11 Apr 2023 | CNY | 39.28 | 39.38 | 37.85 | 38.04 | 38.04 | -1.34 (-3.40%) | 2,121,810 |
10 Apr 2023 | CNY | 39.05 | 39.5 | 38.36 | 39.38 | 39.38 | +0.11 (+0.28%) | 2,155,803 |
7 Apr 2023 | CNY | 39.04 | 39.8 | 38.5 | 39.27 | 39.27 | +0.51 (+1.32%) | 1,880,100 |