Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2023 | CNY | 45.49 | 45.5 | 44.51 | 44.6 | 44.6 | -0.61 (-1.35%) | 1,425,916 |
10 May 2023 | CNY | 44.86 | 45.77 | 44.38 | 45.21 | 45.21 | -0.19 (-0.42%) | 2,049,207 |
9 May 2023 | CNY | 46.21 | 47.3 | 45.3 | 45.4 | 45.4 | -0.74 (-1.60%) | 2,375,950 |
8 May 2023 | CNY | 46.89 | 47.16 | 45.77 | 46.14 | 46.14 | -0.8 (-1.70%) | 1,922,368 |
5 May 2023 | CNY | 47.62 | 47.95 | 46.52 | 46.94 | 46.94 | -0.58 (-1.22%) | 2,535,191 |
4 May 2023 | CNY | 48.57 | 49.2 | 46.7 | 47.52 | 47.52 | -1.48 (-3.02%) | 5,522,959 |
28 Apr 2023 | CNY | 49.5 | 50.24 | 48.55 | 49 | 49 | -0.7 (-1.41%) | 2,362,716 |
27 Apr 2023 | CNY | 50 | 51 | 49.38 | 49.7 | 49.7 | -0.12 (-0.24%) | 2,900,155 |
26 Apr 2023 | CNY | 49.35 | 51.19 | 48.52 | 49.82 | 49.82 | +1.08 (+2.22%) | 4,610,457 |
25 Apr 2023 | CNY | 49.37 | 49.76 | 48.2 | 48.74 | 48.74 | -0.62 (-1.26%) | 2,563,473 |
24 Apr 2023 | CNY | 49.2 | 50 | 48.01 | 49.36 | 49.36 | +0.48 (+0.98%) | 4,310,151 |
21 Apr 2023 | CNY | 48.88 | 50 | 48 | 48.88 | 48.88 | +0.8 (+1.66%) | 5,601,353 |
20 Apr 2023 | CNY | 48.5 | 49.17 | 46.57 | 48.08 | 48.08 | +0.1 (+0.21%) | 6,572,145 |
19 Apr 2023 | CNY | 48.62 | 50.26 | 47 | 47.98 | 47.98 | +3.19 (+7.12%) | 9,672,001 |
18 Apr 2023 | CNY | 44.98 | 45.03 | 44.13 | 44.79 | 44.79 | +0.09 (+0.20%) | 2,173,308 |
17 Apr 2023 | CNY | 44.73 | 45.4 | 44.3 | 44.7 | 44.7 | -0.02 (-0.04%) | 1,799,323 |
14 Apr 2023 | CNY | 44.75 | 45.7 | 44.52 | 44.72 | 44.72 | +0.11 (+0.25%) | 2,342,883 |
13 Apr 2023 | CNY | 44.64 | 44.9 | 44 | 44.61 | 44.61 | -0.14 (-0.31%) | 1,530,369 |
12 Apr 2023 | CNY | 43.91 | 45.1 | 43.35 | 44.75 | 44.75 | +0.9 (+2.05%) | 2,305,427 |
11 Apr 2023 | CNY | 43.84 | 44.18 | 43.01 | 43.85 | 43.85 | -0.15 (-0.34%) | 1,711,004 |
10 Apr 2023 | CNY | 44.5 | 44.65 | 42.87 | 44 | 44 | -0.78 (-1.74%) | 2,675,000 |
7 Apr 2023 | CNY | 43.73 | 45.28 | 43.63 | 44.78 | 44.78 | +1.18 (+2.71%) | 2,574,001 |
6 Apr 2023 | CNY | 44.63 | 44.88 | 43.15 | 43.6 | 43.6 | -1.1 (-2.46%) | 2,648,757 |
4 Apr 2023 | CNY | 45.11 | 46.12 | 44.08 | 44.7 | 44.7 | -0.96 (-2.10%) | 2,958,969 |
3 Apr 2023 | CNY | 45.59 | 45.8 | 44.8 | 45.66 | 45.66 | +0.07 (+0.15%) | 2,699,486 |
31 Mar 2023 | CNY | 43.68 | 45.67 | 43.01 | 45.59 | 45.59 | +1.91 (+4.37%) | 3,668,563 |
30 Mar 2023 | CNY | 41.36 | 43.73 | 40.94 | 43.68 | 43.68 | +2.42 (+5.87%) | 3,893,926 |
29 Mar 2023 | CNY | 41.25 | 41.66 | 40.93 | 41.26 | 41.26 | +0.01 (+0.02%) | 2,096,790 |
28 Mar 2023 | CNY | 42 | 42.4 | 41.1 | 41.25 | 41.25 | -0.75 (-1.79%) | 2,623,229 |
27 Mar 2023 | CNY | 42.17 | 42.47 | 41.52 | 42 | 42 | -0.19 (-0.45%) | 1,648,082 |