Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 92.5 | 93.56 | 90.9 | 92.65 | 92.65 | +0.15 (+0.16%) | 4,648,898 |
24 May 2023 | CNY | 92.5 | 93.86 | 91.23 | 92.5 | 92.5 | -0.63 (-0.68%) | 4,446,209 |
23 May 2023 | CNY | 96.19 | 96.49 | 93.13 | 93.13 | 93.13 | -3.07 (-3.19%) | 4,756,201 |
22 May 2023 | CNY | 96.35 | 97.29 | 94.35 | 96.2 | 96.2 | +0.2 (+0.21%) | 5,055,372 |
19 May 2023 | CNY | 94.65 | 96.85 | 93.81 | 96 | 96 | +1.1 (+1.16%) | 6,483,411 |
18 May 2023 | CNY | 97.6 | 98.85 | 94.68 | 94.9 | 94.9 | -3.37 (-3.43%) | 6,929,912 |
17 May 2023 | CNY | 97.49 | 99.3 | 97.24 | 98.27 | 98.27 | +0.26 (+0.27%) | 3,678,237 |
16 May 2023 | CNY | 98.75 | 99.81 | 96.9 | 98.01 | 98.01 | -0.4 (-0.41%) | 4,275,919 |
15 May 2023 | CNY | 96.88 | 98.5 | 95.89 | 98.41 | 98.41 | +1.13 (+1.16%) | 3,949,299 |
12 May 2023 | CNY | 99 | 100.18 | 97.26 | 97.28 | 97.28 | -0.95 (-0.97%) | 4,788,461 |
11 May 2023 | CNY | 98.98 | 99.88 | 97.52 | 98.23 | 98.23 | +0.24 (+0.24%) | 3,094,326 |
10 May 2023 | CNY | 97.36 | 98.74 | 96.68 | 97.99 | 97.99 | +0.28 (+0.29%) | 3,115,982 |
9 May 2023 | CNY | 99.2 | 99.5 | 97.52 | 97.71 | 97.71 | -1.47 (-1.48%) | 4,473,933 |
8 May 2023 | CNY | 97.18 | 99.64 | 97.05 | 99.18 | 99.18 | +2 (+2.06%) | 4,957,611 |
5 May 2023 | CNY | 97.24 | 98.7 | 96.32 | 97.18 | 97.18 | -0.07 (-0.07%) | 4,337,480 |
4 May 2023 | CNY | 100.94 | 101.29 | 97.23 | 97.25 | 97.25 | -4.28 (-4.22%) | 6,768,937 |
28 Apr 2023 | CNY | 101.5 | 104.99 | 100.4 | 101.53 | 101.53 | +0.8 (+0.79%) | 6,138,567 |
27 Apr 2023 | CNY | 100 | 102.58 | 99.71 | 100.73 | 100.73 | +0.59 (+0.59%) | 4,710,662 |
26 Apr 2023 | CNY | 102.8 | 103.37 | 99.6 | 100.14 | 100.14 | -2.66 (-2.59%) | 6,357,829 |
25 Apr 2023 | CNY | 106 | 106.82 | 101.6 | 102.8 | 102.8 | -3.26 (-3.07%) | 7,106,358 |
24 Apr 2023 | CNY | 112.48 | 112.65 | 105.19 | 106.06 | 106.06 | -6.44 (-5.72%) | 10,075,325 |
21 Apr 2023 | CNY | 118.93 | 119.18 | 112.17 | 112.5 | 112.5 | -6.49 (-5.45%) | 8,629,802 |
20 Apr 2023 | CNY | 119.48 | 121.8 | 118 | 118.99 | 118.99 | -2 (-1.65%) | 6,682,143 |
19 Apr 2023 | CNY | 125.6 | 127.66 | 120.12 | 120.99 | 120.99 | -3.94 (-3.15%) | 8,534,117 |
18 Apr 2023 | CNY | 127.5 | 129.6 | 124.3 | 124.93 | 124.93 | -3.87 (-3.00%) | 7,605,246 |
17 Apr 2023 | CNY | 128.96 | 131.73 | 126.8 | 128.8 | 128.8 | -3.11 (-2.36%) | 9,650,714 |
14 Apr 2023 | CNY | 128 | 132.56 | 124.53 | 131.91 | 131.91 | +5.09 (+4.01%) | 9,006,203 |
13 Apr 2023 | CNY | 129.54 | 131.5 | 126.5 | 126.82 | 126.82 | -3.98 (-3.04%) | 6,830,277 |
12 Apr 2023 | CNY | 130 | 132.21 | 128.8 | 130.8 | 130.8 | -0.03 (-0.02%) | 6,329,964 |
11 Apr 2023 | CNY | 131.7 | 133.4 | 128.18 | 130.83 | 130.83 | -0.63 (-0.48%) | 8,610,890 |