Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 33.64 | 34.83 | 33.34 | 34.67 | 34.67 | +1.04 (+3.09%) | 977,273 |
18 May 2023 | CNY | 33.03 | 33.88 | 33.03 | 33.63 | 33.63 | +0.18 (+0.54%) | 636,933 |
17 May 2023 | CNY | 32.55 | 33.58 | 32.54 | 33.45 | 33.45 | +0.55 (+1.67%) | 649,836 |
16 May 2023 | CNY | 32.7 | 33.11 | 32.32 | 32.9 | 32.9 | +0.12 (+0.37%) | 648,570 |
15 May 2023 | CNY | 32.42 | 32.78 | 32.01 | 32.78 | 32.78 | +0.46 (+1.42%) | 477,162 |
12 May 2023 | CNY | 32.93 | 33.29 | 32.2 | 32.32 | 32.32 | -0.47 (-1.43%) | 573,026 |
11 May 2023 | CNY | 32.2 | 32.94 | 32.19 | 32.79 | 32.79 | +0.7 (+2.18%) | 537,015 |
10 May 2023 | CNY | 31.8 | 32.62 | 31.45 | 32.09 | 32.09 | +0.45 (+1.42%) | 697,165 |
9 May 2023 | CNY | 32.7 | 32.7 | 31.64 | 31.64 | 31.64 | -1.17 (-3.57%) | 780,012 |
8 May 2023 | CNY | 32.5 | 33.15 | 32.5 | 32.81 | 32.81 | +0.21 (+0.64%) | 462,435 |
5 May 2023 | CNY | 33.73 | 33.76 | 32.32 | 32.6 | 32.6 | -0.83 (-2.48%) | 842,024 |
4 May 2023 | CNY | 34.98 | 34.98 | 33.16 | 33.43 | 33.43 | -1.3 (-3.74%) | 1,148,072 |
28 Apr 2023 | CNY | 36.11 | 36.11 | 33.33 | 34.73 | 34.73 | -3.1 (-8.19%) | 1,759,588 |
27 Apr 2023 | CNY | 37.79 | 38.66 | 37.3 | 37.83 | 37.83 | +0.49 (+1.31%) | 673,348 |
26 Apr 2023 | CNY | 37.19 | 37.7 | 36.51 | 37.34 | 37.34 | +0.13 (+0.35%) | 471,299 |
25 Apr 2023 | CNY | 38.77 | 39.19 | 36.41 | 37.21 | 37.21 | -1.56 (-4.02%) | 673,772 |
24 Apr 2023 | CNY | 39.77 | 40.01 | 38.44 | 38.77 | 38.77 | -0.92 (-2.32%) | 659,409 |
21 Apr 2023 | CNY | 42.2 | 42.2 | 39.69 | 39.69 | 39.69 | -1.96 (-4.71%) | 876,154 |
20 Apr 2023 | CNY | 42.21 | 42.78 | 41.4 | 41.65 | 41.65 | -0.9 (-2.12%) | 636,049 |
19 Apr 2023 | CNY | 42.51 | 43.13 | 42.3 | 42.55 | 42.55 | +0.06 (+0.14%) | 539,676 |
18 Apr 2023 | CNY | 43.49 | 43.62 | 42.38 | 42.49 | 42.49 | -1.21 (-2.77%) | 777,153 |
17 Apr 2023 | CNY | 43.99 | 44.58 | 43.4 | 43.7 | 43.7 | +0.01 (+0.02%) | 1,086,035 |
14 Apr 2023 | CNY | 43.03 | 44.17 | 42.26 | 43.69 | 43.69 | +0.7 (+1.63%) | 987,470 |
13 Apr 2023 | CNY | 42.89 | 44.3 | 42 | 42.99 | 42.99 | +0.09 (+0.21%) | 1,476,393 |
12 Apr 2023 | CNY | 40.99 | 43.36 | 40.78 | 42.9 | 42.9 | +2.18 (+5.35%) | 1,672,290 |
11 Apr 2023 | CNY | 40.71 | 41.1 | 40.36 | 40.72 | 40.72 | +0.01 (+0.02%) | 825,336 |
10 Apr 2023 | CNY | 41.58 | 41.69 | 40.52 | 40.71 | 40.71 | -1.06 (-2.54%) | 1,468,586 |
7 Apr 2023 | CNY | 42 | 42.8 | 40.58 | 41.77 | 41.77 | -2.65 (-5.97%) | 2,356,962 |
6 Apr 2023 | CNY | 43.91 | 44.68 | 43.3 | 44.42 | 44.42 | +0.47 (+1.07%) | 950,425 |
4 Apr 2023 | CNY | 44.31 | 44.68 | 43.07 | 43.95 | 43.95 | -0.65 (-1.46%) | 942,128 |