Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | CNY | 75.76 | 76.34 | 75.32 | 75.65 | 75.65 | -0.08 (-0.11%) | 252,089 |
19 May 2023 | CNY | 75.45 | 76.2 | 74.76 | 75.73 | 75.73 | +0.6 (+0.80%) | 282,601 |
18 May 2023 | CNY | 76.18 | 76.42 | 74.74 | 75.13 | 75.13 | -1.05 (-1.38%) | 290,821 |
17 May 2023 | CNY | 75.1 | 76.8 | 75 | 76.18 | 76.18 | +0.74 (+0.98%) | 330,500 |
16 May 2023 | CNY | 74.85 | 75.77 | 74.3 | 75.44 | 75.44 | +0.59 (+0.79%) | 511,459 |
15 May 2023 | CNY | 73.92 | 75.7 | 73.92 | 74.85 | 74.85 | +0.73 (+0.98%) | 435,380 |
12 May 2023 | CNY | 74.78 | 76.07 | 73.88 | 74.12 | 74.12 | -0.88 (-1.17%) | 358,069 |
11 May 2023 | CNY | 75.92 | 77.2 | 75 | 75 | 75 | -0.39 (-0.52%) | 484,550 |
10 May 2023 | CNY | 73.5 | 77.2 | 73.23 | 75.39 | 75.39 | +1.47 (+1.99%) | 619,424 |
9 May 2023 | CNY | 76 | 76 | 73.9 | 73.92 | 73.92 | -1.91 (-2.52%) | 545,316 |
8 May 2023 | CNY | 76.69 | 77.37 | 75.5 | 75.83 | 75.83 | -0.29 (-0.38%) | 476,600 |
5 May 2023 | CNY | 76.09 | 77.48 | 75.53 | 76.12 | 76.12 | -0.47 (-0.61%) | 456,000 |
4 May 2023 | CNY | 78 | 78 | 75.71 | 76.59 | 76.59 | +0.12 (+0.16%) | 506,807 |
28 Apr 2023 | CNY | 77.01 | 78.3 | 75.55 | 76.47 | 76.47 | -0.96 (-1.24%) | 745,732 |
27 Apr 2023 | CNY | 72.08 | 77.79 | 71.5 | 77.43 | 77.43 | +3.89 (+5.29%) | 1,323,819 |
26 Apr 2023 | CNY | 71 | 74.68 | 70.61 | 73.54 | 73.54 | +2.33 (+3.27%) | 778,235 |
25 Apr 2023 | CNY | 74.81 | 74.84 | 70.61 | 71.21 | 71.21 | -3.06 (-4.12%) | 879,981 |
24 Apr 2023 | CNY | 75.88 | 76.1 | 73.23 | 74.27 | 74.27 | -2 (-2.62%) | 611,600 |
21 Apr 2023 | CNY | 76.88 | 78.5 | 76.19 | 76.27 | 76.27 | -0.61 (-0.79%) | 596,399 |
20 Apr 2023 | CNY | 77.44 | 77.98 | 76 | 76.88 | 76.88 | -0.8 (-1.03%) | 424,601 |
19 Apr 2023 | CNY | 78.82 | 78.82 | 77.65 | 77.68 | 77.68 | -0.94 (-1.20%) | 407,000 |
18 Apr 2023 | CNY | 79.22 | 80.4 | 78.6 | 78.62 | 78.62 | -0.36 (-0.46%) | 654,909 |
17 Apr 2023 | CNY | 78 | 80.65 | 78 | 78.98 | 78.98 | +0.96 (+1.23%) | 932,909 |
14 Apr 2023 | CNY | 74.65 | 79.71 | 74.51 | 78.02 | 78.02 | +3.38 (+4.53%) | 1,302,824 |
13 Apr 2023 | CNY | 76.35 | 76.74 | 74.55 | 74.64 | 74.64 | -2.21 (-2.88%) | 834,742 |
12 Apr 2023 | CNY | 78.77 | 78.87 | 76.7 | 76.85 | 76.85 | -1.23 (-1.58%) | 627,095 |
11 Apr 2023 | CNY | 76.83 | 78.5 | 76.05 | 78.08 | 78.08 | +1.25 (+1.63%) | 757,329 |
10 Apr 2023 | CNY | 76.05 | 77.77 | 76.05 | 76.83 | 76.83 | +0.27 (+0.35%) | 661,839 |
7 Apr 2023 | CNY | 77.92 | 78.97 | 76.36 | 76.56 | 76.56 | -1.37 (-1.76%) | 978,488 |
6 Apr 2023 | CNY | 77.4 | 78.27 | 76.41 | 77.93 | 77.93 | +0.53 (+0.68%) | 943,833 |