Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 63.28 | 64.6 | 62.22 | 63.7 | 63.7 | +0.56 (+0.89%) | 930,801 |
15 May 2023 | CNY | 62.02 | 63.18 | 61.68 | 63.14 | 63.14 | +1.12 (+1.81%) | 609,200 |
12 May 2023 | CNY | 63.21 | 63.24 | 61 | 62.02 | 62.02 | -1.3 (-2.05%) | 727,891 |
11 May 2023 | CNY | 62.8 | 64.8 | 62.8 | 63.32 | 63.32 | +1 (+1.60%) | 1,135,778 |
10 May 2023 | CNY | 62.02 | 62.49 | 61.1 | 62.32 | 62.32 | -0.18 (-0.29%) | 588,965 |
9 May 2023 | CNY | 62.2 | 64 | 61.01 | 62.5 | 62.5 | +0.15 (+0.24%) | 1,031,488 |
8 May 2023 | CNY | 62.3 | 62.97 | 61.41 | 62.35 | 62.35 | +0.42 (+0.68%) | 740,528 |
5 May 2023 | CNY | 64.51 | 65.5 | 61.72 | 61.93 | 61.93 | -2.88 (-4.44%) | 1,120,721 |
4 May 2023 | CNY | 65 | 66.66 | 64.2 | 64.81 | 64.81 | 0.0 (0.0%) | 824,733 |
28 Apr 2023 | CNY | 63.69 | 65.95 | 63.65 | 64.81 | 64.81 | +0.82 (+1.28%) | 1,054,038 |
27 Apr 2023 | CNY | 68 | 69.41 | 63.96 | 63.99 | 63.99 | -5.96 (-8.52%) | 1,938,449 |
26 Apr 2023 | CNY | 70.17 | 71.19 | 68.6 | 69.95 | 69.95 | -1.72 (-2.40%) | 1,477,149 |
25 Apr 2023 | CNY | 71 | 73.42 | 70.01 | 71.67 | 71.67 | -2.75 (-3.70%) | 1,961,796 |
24 Apr 2023 | CNY | 70.01 | 76.8 | 68.05 | 74.42 | 74.42 | +3.62 (+5.11%) | 2,675,822 |
21 Apr 2023 | CNY | 72.5 | 73.88 | 70.03 | 70.8 | 70.8 | -4.07 (-5.44%) | 2,651,196 |
20 Apr 2023 | CNY | 72.44 | 76.66 | 72.41 | 74.87 | 74.87 | +4.54 (+6.46%) | 3,724,953 |
19 Apr 2023 | CNY | 68.25 | 71.5 | 67.81 | 70.33 | 70.33 | +1.85 (+2.70%) | 1,552,480 |
18 Apr 2023 | CNY | 70.3 | 70.44 | 68.25 | 68.48 | 68.48 | -2.12 (-3.00%) | 1,363,102 |
17 Apr 2023 | CNY | 68.9 | 71.7 | 68.5 | 70.6 | 70.6 | +1.83 (+2.66%) | 1,990,595 |
14 Apr 2023 | CNY | 68.51 | 69.2 | 67.55 | 68.77 | 68.77 | +0.29 (+0.42%) | 1,196,275 |
13 Apr 2023 | CNY | 69.61 | 69.9 | 68.31 | 68.48 | 68.48 | -1.73 (-2.46%) | 1,213,266 |
12 Apr 2023 | CNY | 68.5 | 70.46 | 68.5 | 70.21 | 70.21 | +1.26 (+1.83%) | 1,568,794 |
11 Apr 2023 | CNY | 69.3 | 69.88 | 68.33 | 68.95 | 68.95 | -0.84 (-1.20%) | 1,390,356 |
10 Apr 2023 | CNY | 71.14 | 72.14 | 69.79 | 69.79 | 69.79 | -2.1 (-2.92%) | 1,906,367 |
7 Apr 2023 | CNY | 71.85 | 72.55 | 70.64 | 71.89 | 71.89 | -0.11 (-0.15%) | 1,797,588 |
6 Apr 2023 | CNY | 71.8 | 73.84 | 69.98 | 72 | 72 | -0.45 (-0.62%) | 2,217,578 |
4 Apr 2023 | CNY | 77 | 77 | 72.2 | 72.45 | 72.45 | -5.61 (-7.19%) | 3,678,472 |
3 Apr 2023 | CNY | 77.79 | 79.3 | 76.05 | 78.06 | 78.06 | -2.54 (-3.15%) | 3,770,006 |
31 Mar 2023 | CNY | 83.03 | 84 | 78.73 | 80.6 | 80.6 | -4.7 (-5.51%) | 3,997,637 |
30 Mar 2023 | CNY | 78.91 | 86.59 | 78.02 | 85.3 | 85.3 | +7.22 (+9.25%) | 5,516,572 |