Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 34.38 | 35 | 34.06 | 34.56 | 34.56 | -0.21 (-0.60%) | 533,992 |
18 May 2023 | CNY | 34.6 | 35.09 | 34.53 | 34.77 | 34.77 | +0.04 (+0.12%) | 504,506 |
17 May 2023 | CNY | 34.19 | 34.89 | 34.03 | 34.73 | 34.73 | +0.54 (+1.58%) | 693,982 |
16 May 2023 | CNY | 33.84 | 34.3 | 33.65 | 34.19 | 34.19 | +0.35 (+1.03%) | 404,897 |
15 May 2023 | CNY | 33.66 | 33.84 | 32.93 | 33.84 | 33.84 | +0.54 (+1.62%) | 308,073 |
12 May 2023 | CNY | 33.81 | 33.98 | 33.3 | 33.3 | 33.3 | -0.6 (-1.77%) | 197,297 |
11 May 2023 | CNY | 33.7 | 34.07 | 33.52 | 33.9 | 33.9 | +0.06 (+0.18%) | 314,862 |
10 May 2023 | CNY | 33.18 | 34.1 | 32.67 | 33.84 | 33.84 | +0.66 (+1.99%) | 382,992 |
9 May 2023 | CNY | 34 | 34.51 | 33.03 | 33.18 | 33.18 | -1.15 (-3.35%) | 620,197 |
8 May 2023 | CNY | 34.03 | 34.58 | 34.03 | 34.33 | 34.33 | +0.12 (+0.35%) | 268,261 |
5 May 2023 | CNY | 34.27 | 34.67 | 34.01 | 34.21 | 34.21 | -0.47 (-1.36%) | 330,584 |
4 May 2023 | CNY | 33.94 | 34.89 | 33.81 | 34.68 | 34.68 | +0.72 (+2.12%) | 623,997 |
28 Apr 2023 | CNY | 33.56 | 34.08 | 33.5 | 33.96 | 33.96 | +0.31 (+0.92%) | 381,297 |
27 Apr 2023 | CNY | 33.44 | 33.89 | 33.39 | 33.65 | 33.65 | -0.08 (-0.24%) | 389,219 |
26 Apr 2023 | CNY | 33.08 | 34.2 | 32.98 | 33.73 | 33.73 | +0.37 (+1.11%) | 703,011 |
25 Apr 2023 | CNY | 33.34 | 33.99 | 33.09 | 33.36 | 33.36 | +0.09 (+0.27%) | 576,400 |
24 Apr 2023 | CNY | 33.1 | 33.49 | 32.81 | 33.27 | 33.27 | +0.17 (+0.51%) | 370,039 |
21 Apr 2023 | CNY | 34.59 | 34.7 | 33.09 | 33.1 | 33.1 | -1.39 (-4.03%) | 725,440 |
20 Apr 2023 | CNY | 35.76 | 35.76 | 34.46 | 34.49 | 34.49 | -1.19 (-3.34%) | 661,663 |
19 Apr 2023 | CNY | 35.5 | 35.85 | 35.4 | 35.68 | 35.68 | +0.17 (+0.48%) | 435,708 |
18 Apr 2023 | CNY | 36 | 36 | 35.38 | 35.51 | 35.51 | -0.41 (-1.14%) | 433,031 |
17 Apr 2023 | CNY | 35.35 | 36 | 35.11 | 35.92 | 35.92 | +0.58 (+1.64%) | 765,726 |
14 Apr 2023 | CNY | 35.38 | 35.43 | 35.1 | 35.34 | 35.34 | +0.14 (+0.40%) | 587,758 |
13 Apr 2023 | CNY | 35.22 | 35.48 | 35.04 | 35.2 | 35.2 | -0.18 (-0.51%) | 469,702 |
12 Apr 2023 | CNY | 35.68 | 35.68 | 34.83 | 35.38 | 35.38 | -0.45 (-1.26%) | 816,043 |
11 Apr 2023 | CNY | 35.11 | 35.83 | 34.86 | 35.83 | 35.83 | +0.7 (+1.99%) | 625,517 |
10 Apr 2023 | CNY | 35.25 | 35.81 | 34.92 | 35.13 | 35.13 | -0.08 (-0.23%) | 542,490 |
7 Apr 2023 | CNY | 34.78 | 35.28 | 34.51 | 35.21 | 35.21 | +0.47 (+1.35%) | 443,499 |
6 Apr 2023 | CNY | 34.6 | 34.97 | 34.3 | 34.74 | 34.74 | -0.02 (-0.06%) | 324,030 |
4 Apr 2023 | CNY | 35.48 | 35.57 | 34.5 | 34.76 | 34.76 | -0.79 (-2.22%) | 650,963 |