Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 59.52 | 60.9 | 58.6 | 60.19 | 60.19 | +0.33 (+0.55%) | 1,620,654 |
23 May 2023 | CNY | 60.47 | 61.5 | 59.21 | 59.86 | 59.86 | -0.19 (-0.32%) | 1,657,528 |
22 May 2023 | CNY | 59.54 | 62.88 | 58.76 | 60.05 | 60.05 | +1.85 (+3.18%) | 3,744,152 |
19 May 2023 | CNY | 54 | 60.97 | 53.85 | 58.2 | 58.2 | +3.98 (+7.34%) | 3,963,559 |
18 May 2023 | CNY | 54 | 55.17 | 52.61 | 54.22 | 54.22 | +0.97 (+1.82%) | 1,526,147 |
17 May 2023 | CNY | 53 | 54.1 | 52.79 | 53.25 | 53.25 | -0.5 (-0.93%) | 1,167,391 |
16 May 2023 | CNY | 56.02 | 56.48 | 53.2 | 53.75 | 53.75 | -1.91 (-3.43%) | 2,364,675 |
15 May 2023 | CNY | 54.7 | 57.79 | 53.36 | 55.66 | 55.66 | +2.64 (+4.98%) | 2,958,537 |
12 May 2023 | CNY | 54.51 | 55.44 | 53 | 53.02 | 53.02 | -2.06 (-3.74%) | 1,340,084 |
11 May 2023 | CNY | 52.44 | 56 | 52.2 | 55.08 | 55.08 | +2.58 (+4.91%) | 1,629,185 |
10 May 2023 | CNY | 52.9 | 53.52 | 51.05 | 52.5 | 52.5 | -0.88 (-1.65%) | 1,911,291 |
9 May 2023 | CNY | 51.55 | 53.54 | 51.32 | 53.38 | 53.38 | +1.43 (+2.75%) | 2,002,128 |
8 May 2023 | CNY | 51.67 | 52.29 | 50.68 | 51.95 | 51.95 | 0.0 (0.0%) | 1,109,910 |
5 May 2023 | CNY | 53.63 | 53.63 | 51.02 | 51.95 | 51.95 | -1.4 (-2.62%) | 1,817,273 |
4 May 2023 | CNY | 52.36 | 53.99 | 51.76 | 53.35 | 53.35 | +0.88 (+1.68%) | 1,521,976 |
28 Apr 2023 | CNY | 50.5 | 53.21 | 50.11 | 52.47 | 52.47 | +0.89 (+1.73%) | 1,796,806 |
27 Apr 2023 | CNY | 51.15 | 53.14 | 50.65 | 51.58 | 51.58 | +0.43 (+0.84%) | 1,418,140 |
26 Apr 2023 | CNY | 51 | 52.37 | 49.96 | 51.15 | 51.15 | -0.75 (-1.45%) | 1,158,178 |
25 Apr 2023 | CNY | 53.67 | 53.67 | 51.39 | 51.9 | 51.9 | -1.89 (-3.51%) | 1,167,235 |
24 Apr 2023 | CNY | 52.65 | 53.91 | 51.95 | 53.79 | 53.79 | +1.24 (+2.36%) | 1,849,896 |
21 Apr 2023 | CNY | 55.38 | 55.79 | 52.02 | 52.55 | 52.55 | -2.88 (-5.20%) | 2,651,359 |
20 Apr 2023 | CNY | 56.18 | 56.18 | 54.42 | 55.43 | 55.43 | -0.3 (-0.54%) | 1,822,250 |
19 Apr 2023 | CNY | 56.75 | 57.46 | 55.29 | 55.73 | 55.73 | -1.02 (-1.80%) | 1,904,430 |
18 Apr 2023 | CNY | 57.22 | 57.6 | 56.5 | 56.75 | 56.75 | -0.6 (-1.05%) | 1,006,325 |
17 Apr 2023 | CNY | 58 | 59.11 | 56.89 | 57.35 | 57.35 | -0.89 (-1.53%) | 1,233,400 |
14 Apr 2023 | CNY | 59.64 | 60.5 | 57.72 | 58.24 | 58.24 | -0.84 (-1.42%) | 1,704,520 |
13 Apr 2023 | CNY | 59.75 | 60.77 | 58.74 | 59.08 | 59.08 | +0.09 (+0.15%) | 1,742,618 |
12 Apr 2023 | CNY | 59.6 | 59.6 | 57.4 | 58.99 | 58.99 | -0.06 (-0.10%) | 1,615,487 |
11 Apr 2023 | CNY | 57.7 | 59.9 | 57.26 | 59.05 | 59.05 | +1.35 (+2.34%) | 1,408,040 |
10 Apr 2023 | CNY | 58.96 | 59.68 | 57.18 | 57.7 | 57.7 | -1.23 (-2.09%) | 1,088,232 |