Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 33.1 | 33.75 | 32.52 | 33.71 | 33.71 | +0.92 (+2.81%) | 1,051,753 |
17 May 2023 | CNY | 32.35 | 33.2 | 32.05 | 32.79 | 32.79 | +0.44 (+1.36%) | 657,500 |
16 May 2023 | CNY | 33.11 | 33.19 | 32.2 | 32.35 | 32.35 | -0.62 (-1.88%) | 712,000 |
15 May 2023 | CNY | 33.75 | 33.75 | 32.26 | 32.97 | 32.97 | -0.78 (-2.31%) | 1,087,300 |
12 May 2023 | CNY | 34.1 | 34.33 | 33.5 | 33.75 | 33.75 | -0.35 (-1.03%) | 947,893 |
11 May 2023 | CNY | 34.21 | 34.84 | 33.98 | 34.1 | 34.1 | -0.25 (-0.73%) | 1,187,800 |
10 May 2023 | CNY | 33.5 | 34.99 | 33 | 34.35 | 34.35 | +0.32 (+0.94%) | 1,197,917 |
9 May 2023 | CNY | 35.21 | 36.02 | 33.93 | 34.03 | 34.03 | -1.09 (-3.10%) | 1,688,725 |
8 May 2023 | CNY | 34.91 | 35.29 | 34.18 | 35.12 | 35.12 | +0.22 (+0.63%) | 1,538,281 |
5 May 2023 | CNY | 34 | 35.48 | 33.51 | 34.9 | 34.9 | +0.97 (+2.86%) | 2,043,148 |
4 May 2023 | CNY | 34.88 | 35.58 | 33.68 | 33.93 | 33.93 | -1.28 (-3.64%) | 1,722,290 |
28 Apr 2023 | CNY | 34.52 | 36.16 | 34 | 35.21 | 35.21 | -0.08 (-0.23%) | 2,231,125 |
27 Apr 2023 | CNY | 33.37 | 35.59 | 33.3 | 35.29 | 35.29 | +2.23 (+6.75%) | 2,596,467 |
26 Apr 2023 | CNY | 34.22 | 35 | 32.6 | 33.06 | 33.06 | -1.25 (-3.64%) | 2,040,621 |
25 Apr 2023 | CNY | 34.79 | 35.64 | 33.57 | 34.31 | 34.31 | -0.58 (-1.66%) | 2,015,921 |
24 Apr 2023 | CNY | 35.53 | 35.75 | 34.56 | 34.89 | 34.89 | -0.29 (-0.82%) | 1,792,500 |
21 Apr 2023 | CNY | 39.31 | 39.77 | 35.1 | 35.18 | 35.18 | -4.39 (-11.09%) | 3,513,021 |
20 Apr 2023 | CNY | 38.5 | 40.64 | 37.78 | 39.57 | 39.57 | +1.41 (+3.69%) | 3,283,629 |
19 Apr 2023 | CNY | 39.09 | 39.6 | 38.08 | 38.16 | 38.16 | -0.8 (-2.05%) | 2,707,928 |
18 Apr 2023 | CNY | 40.08 | 40.21 | 38.7 | 38.96 | 38.96 | -1.12 (-2.79%) | 2,638,550 |
17 Apr 2023 | CNY | 43.77 | 44.1 | 39.96 | 40.08 | 40.08 | -3.9 (-8.87%) | 4,347,861 |
14 Apr 2023 | CNY | 44.99 | 46.68 | 43.21 | 43.98 | 43.98 | -1.5 (-3.30%) | 4,247,298 |
13 Apr 2023 | CNY | 44.04 | 47.23 | 42.69 | 45.48 | 45.48 | +0.97 (+2.18%) | 7,116,106 |
12 Apr 2023 | CNY | 41.15 | 44.73 | 40.55 | 44.51 | 44.51 | +3.72 (+9.12%) | 7,019,832 |
11 Apr 2023 | CNY | 38.7 | 42.11 | 38.02 | 40.79 | 40.79 | +2.03 (+5.24%) | 4,063,355 |
10 Apr 2023 | CNY | 39.66 | 40.66 | 38.7 | 38.76 | 38.76 | -0.9 (-2.27%) | 3,020,575 |
7 Apr 2023 | CNY | 39.19 | 40.16 | 37.68 | 39.66 | 39.66 | +1.04 (+2.69%) | 2,469,092 |
6 Apr 2023 | CNY | 39.15 | 39.89 | 37 | 38.62 | 38.62 | -0.6 (-1.53%) | 3,059,924 |
4 Apr 2023 | CNY | 38.94 | 40.08 | 38.5 | 39.22 | 39.22 | +0.22 (+0.56%) | 2,912,351 |
3 Apr 2023 | CNY | 36.7 | 39.03 | 36.41 | 39 | 39 | +2.34 (+6.38%) | 2,882,929 |