Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 29.81 | 30.23 | 29.81 | 30.08 | 30.08 | +0.14 (+0.47%) | 403,857 |
23 May 2023 | CNY | 30.18 | 30.34 | 29.9 | 29.94 | 29.94 | -0.13 (-0.43%) | 466,685 |
22 May 2023 | CNY | 30.09 | 30.25 | 29.82 | 30.07 | 30.07 | -0.01 (-0.03%) | 577,400 |
19 May 2023 | CNY | 29.74 | 30.39 | 29.49 | 30.08 | 30.08 | +0.34 (+1.14%) | 787,362 |
18 May 2023 | CNY | 29.5 | 29.95 | 29.22 | 29.74 | 29.74 | +0.33 (+1.12%) | 656,129 |
17 May 2023 | CNY | 28.76 | 29.43 | 28.76 | 29.41 | 29.41 | +0.48 (+1.66%) | 403,070 |
16 May 2023 | CNY | 28.75 | 29.16 | 28.75 | 28.93 | 28.93 | +0.02 (+0.07%) | 258,357 |
15 May 2023 | CNY | 28.38 | 28.98 | 28.22 | 28.91 | 28.91 | +0.38 (+1.33%) | 403,300 |
12 May 2023 | CNY | 28.55 | 28.79 | 28.38 | 28.53 | 28.53 | -0.02 (-0.07%) | 178,900 |
11 May 2023 | CNY | 28.41 | 28.83 | 28.26 | 28.55 | 28.55 | +0.03 (+0.11%) | 291,700 |
10 May 2023 | CNY | 28.84 | 28.84 | 28.3 | 28.52 | 28.52 | +0.03 (+0.11%) | 207,937 |
9 May 2023 | CNY | 29.27 | 29.27 | 28.49 | 28.49 | 28.49 | -0.54 (-1.86%) | 301,500 |
8 May 2023 | CNY | 28.81 | 29.15 | 28.8 | 29.03 | 29.03 | +0.02 (+0.07%) | 295,585 |
5 May 2023 | CNY | 29.3 | 29.36 | 28.67 | 29.01 | 29.01 | -0.25 (-0.85%) | 256,198 |
4 May 2023 | CNY | 28.75 | 29.3 | 28.7 | 29.26 | 29.26 | +0.2 (+0.69%) | 234,300 |
28 Apr 2023 | CNY | 28.97 | 29.25 | 28.81 | 29.06 | 29.06 | +0.28 (+0.97%) | 318,900 |
27 Apr 2023 | CNY | 28.2 | 29 | 28.11 | 28.78 | 28.78 | +0.36 (+1.27%) | 346,685 |
26 Apr 2023 | CNY | 27.7 | 28.66 | 27.69 | 28.42 | 28.42 | +0.66 (+2.38%) | 467,800 |
25 Apr 2023 | CNY | 29 | 29 | 27.32 | 27.76 | 27.76 | -1.3 (-4.47%) | 612,437 |
24 Apr 2023 | CNY | 28.89 | 29.15 | 28.54 | 29.06 | 29.06 | +0.23 (+0.80%) | 222,885 |
21 Apr 2023 | CNY | 29.36 | 29.54 | 28.81 | 28.83 | 28.83 | -0.44 (-1.50%) | 352,990 |
20 Apr 2023 | CNY | 29.55 | 29.82 | 29.1 | 29.27 | 29.27 | -0.39 (-1.31%) | 389,500 |
19 Apr 2023 | CNY | 29.79 | 30.01 | 29.65 | 29.66 | 29.66 | -0.18 (-0.60%) | 235,000 |
18 Apr 2023 | CNY | 30.22 | 30.22 | 29.77 | 29.84 | 29.84 | -0.38 (-1.26%) | 336,890 |
17 Apr 2023 | CNY | 30.08 | 30.25 | 29.9 | 30.22 | 30.22 | +0.14 (+0.47%) | 295,600 |
14 Apr 2023 | CNY | 29.87 | 30.36 | 29.87 | 30.08 | 30.08 | +0.22 (+0.74%) | 326,600 |
13 Apr 2023 | CNY | 29.96 | 29.96 | 29.4 | 29.86 | 29.86 | -0.1 (-0.33%) | 390,200 |
12 Apr 2023 | CNY | 29.89 | 30.12 | 29.8 | 29.96 | 29.96 | +0.07 (+0.23%) | 328,400 |
11 Apr 2023 | CNY | 29.82 | 30.11 | 29.7 | 29.89 | 29.89 | +0.07 (+0.23%) | 279,600 |
10 Apr 2023 | CNY | 30.44 | 30.6 | 29.7 | 29.82 | 29.82 | -0.68 (-2.23%) | 531,000 |