Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 78.8 | 79.46 | 77.21 | 78.01 | 78.01 | -1.15 (-1.45%) | 617,700 |
24 May 2023 | CNY | 78.23 | 80.3 | 77.36 | 79.16 | 79.16 | +0.58 (+0.74%) | 525,275 |
23 May 2023 | CNY | 78.6 | 79.4 | 78.25 | 78.58 | 78.58 | -0.02 (-0.03%) | 293,130 |
22 May 2023 | CNY | 79.8 | 80.9 | 78.42 | 78.6 | 78.6 | -1.2 (-1.50%) | 400,315 |
19 May 2023 | CNY | 78.11 | 80.89 | 78.11 | 79.8 | 79.8 | +0.98 (+1.24%) | 436,738 |
18 May 2023 | CNY | 78.4 | 79.43 | 78.17 | 78.82 | 78.82 | +0.14 (+0.18%) | 336,897 |
17 May 2023 | CNY | 78.9 | 79.25 | 77.76 | 78.68 | 78.68 | -0.29 (-0.37%) | 352,695 |
16 May 2023 | CNY | 78 | 80.66 | 77.77 | 78.97 | 78.97 | +0.92 (+1.18%) | 1,023,334 |
15 May 2023 | CNY | 76.2 | 78.15 | 75.59 | 78.05 | 78.05 | +1.85 (+2.43%) | 695,983 |
12 May 2023 | CNY | 75.7 | 77.85 | 75.69 | 76.2 | 76.2 | +0.66 (+0.87%) | 715,691 |
11 May 2023 | CNY | 74.89 | 76.3 | 74.5 | 75.54 | 75.54 | +0.55 (+0.73%) | 511,667 |
10 May 2023 | CNY | 74.29 | 75.5 | 73.1 | 74.99 | 74.99 | +0.69 (+0.93%) | 543,390 |
9 May 2023 | CNY | 76.59 | 77.53 | 74.3 | 74.3 | 74.3 | -2.25 (-2.94%) | 1,078,682 |
8 May 2023 | CNY | 75.8 | 76.99 | 74.27 | 76.55 | 76.55 | +0.31 (+0.41%) | 710,095 |
5 May 2023 | CNY | 76.29 | 77.6 | 75.5 | 76.24 | 76.24 | -0.14 (-0.18%) | 850,623 |
4 May 2023 | CNY | 74.88 | 76.56 | 73.01 | 76.38 | 76.38 | +1.15 (+1.53%) | 1,601,458 |
28 Apr 2023 | CNY | 75.28 | 75.75 | 74.06 | 75.23 | 75.23 | -0.11 (-0.15%) | 1,105,600 |
27 Apr 2023 | CNY | 76.26 | 77.36 | 74.87 | 75.34 | 75.34 | -0.92 (-1.21%) | 810,756 |
26 Apr 2023 | CNY | 78 | 78.86 | 76 | 76.26 | 76.26 | -1.84 (-2.36%) | 1,059,256 |
25 Apr 2023 | CNY | 83.69 | 85 | 76.8 | 78.1 | 78.1 | -6.28 (-7.44%) | 1,936,282 |
24 Apr 2023 | CNY | 84.21 | 85.3 | 82.68 | 84.38 | 84.38 | +0.36 (+0.43%) | 1,026,998 |
21 Apr 2023 | CNY | 87.48 | 87.7 | 83.66 | 84.02 | 84.02 | -3.74 (-4.26%) | 1,384,466 |
20 Apr 2023 | CNY | 88.7 | 90.53 | 86.72 | 87.76 | 87.76 | -1.33 (-1.49%) | 1,153,426 |
19 Apr 2023 | CNY | 88.45 | 91.42 | 88.3 | 89.09 | 89.09 | -0.49 (-0.55%) | 758,919 |
18 Apr 2023 | CNY | 90.23 | 90.23 | 87.55 | 89.58 | 89.58 | +0.15 (+0.17%) | 719,251 |
17 Apr 2023 | CNY | 91 | 91.73 | 88.57 | 89.43 | 89.43 | -2.16 (-2.36%) | 1,446,251 |
14 Apr 2023 | CNY | 88.58 | 93.6 | 88.11 | 91.59 | 91.59 | +3.04 (+3.43%) | 1,567,911 |
13 Apr 2023 | CNY | 88.24 | 91.29 | 87.18 | 88.55 | 88.55 | +0.66 (+0.75%) | 1,358,769 |
12 Apr 2023 | CNY | 89 | 89.59 | 86.12 | 87.89 | 87.89 | -0.88 (-0.99%) | 1,575,770 |
11 Apr 2023 | CNY | 87.01 | 90.88 | 85 | 88.77 | 88.77 | +2.03 (+2.34%) | 3,247,019 |