Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 45.54 | 45.54 | 42.64 | 43.26 | 43.26 | -2.13 (-4.69%) | 3,542,732 |
15 May 2023 | CNY | 45.31 | 46.08 | 44.31 | 45.39 | 45.39 | -0.41 (-0.90%) | 3,644,777 |
12 May 2023 | CNY | 46.59 | 48.39 | 45.79 | 45.8 | 45.8 | -0.83 (-1.78%) | 4,238,690 |
11 May 2023 | CNY | 47.36 | 47.47 | 45.81 | 46.63 | 46.63 | -1.4 (-2.91%) | 5,136,647 |
10 May 2023 | CNY | 44.4 | 48.04 | 44.21 | 48.03 | 48.03 | +3.25 (+7.26%) | 6,319,764 |
9 May 2023 | CNY | 44.5 | 45.66 | 44.47 | 44.78 | 44.78 | -0.1 (-0.22%) | 3,286,116 |
8 May 2023 | CNY | 44.31 | 45.77 | 43.58 | 44.88 | 44.88 | +0.57 (+1.29%) | 3,093,022 |
5 May 2023 | CNY | 44.39 | 45.2 | 43.49 | 44.31 | 44.31 | -0.18 (-0.40%) | 3,199,090 |
4 May 2023 | CNY | 44.2 | 44.99 | 43.6 | 44.49 | 44.49 | +0.93 (+2.13%) | 3,766,411 |
28 Apr 2023 | CNY | 40.66 | 44.19 | 40.6 | 43.56 | 43.56 | +4.36 (+11.12%) | 4,844,818 |
27 Apr 2023 | CNY | 40.18 | 40.98 | 38.89 | 39.2 | 39.2 | -1.11 (-2.75%) | 2,507,758 |
26 Apr 2023 | CNY | 40.7 | 42.5 | 40.06 | 40.31 | 40.31 | -0.92 (-2.23%) | 2,790,864 |
25 Apr 2023 | CNY | 43 | 43 | 41 | 41.23 | 41.23 | -1.77 (-4.12%) | 2,691,445 |
24 Apr 2023 | CNY | 42.06 | 43.57 | 42.06 | 43 | 43 | +0.4 (+0.94%) | 2,769,495 |
21 Apr 2023 | CNY | 47.39 | 47.59 | 42.12 | 42.6 | 42.6 | -4.08 (-8.74%) | 5,717,082 |
20 Apr 2023 | CNY | 45.22 | 46.71 | 45.17 | 46.68 | 46.68 | +0.82 (+1.79%) | 2,883,734 |
19 Apr 2023 | CNY | 46.39 | 46.8 | 45.71 | 45.86 | 45.86 | -0.34 (-0.74%) | 3,158,711 |
18 Apr 2023 | CNY | 46.14 | 47.14 | 45.7 | 46.2 | 46.2 | -0.42 (-0.90%) | 2,573,923 |
17 Apr 2023 | CNY | 48.03 | 48.48 | 46.1 | 46.62 | 46.62 | -2.09 (-4.29%) | 3,460,874 |
14 Apr 2023 | CNY | 48.01 | 49.5 | 47.61 | 48.71 | 48.71 | +0.78 (+1.63%) | 3,470,690 |
13 Apr 2023 | CNY | 48 | 49.31 | 47.7 | 47.93 | 47.93 | -0.5 (-1.03%) | 4,435,857 |
12 Apr 2023 | CNY | 46.37 | 48.55 | 46 | 48.43 | 48.43 | +2.06 (+4.44%) | 4,791,136 |
11 Apr 2023 | CNY | 45.9 | 47.06 | 45.39 | 46.37 | 46.37 | +0.47 (+1.02%) | 4,241,860 |
10 Apr 2023 | CNY | 51 | 51 | 45.65 | 45.9 | 45.9 | -5.3 (-10.35%) | 8,110,257 |
7 Apr 2023 | CNY | 50.98 | 51.46 | 49.4 | 51.2 | 51.2 | +0.7 (+1.39%) | 6,121,064 |
6 Apr 2023 | CNY | 52.8 | 52.99 | 49.93 | 50.5 | 50.5 | -3.55 (-6.57%) | 7,581,859 |
4 Apr 2023 | CNY | 54.79 | 55.95 | 53.1 | 54.05 | 54.05 | -1.76 (-3.15%) | 7,836,788 |
3 Apr 2023 | CNY | 48.01 | 57.63 | 48 | 55.81 | 55.81 | +7.19 (+14.79%) | 11,169,075 |
31 Mar 2023 | CNY | 46.61 | 48.83 | 46.41 | 48.62 | 48.62 | +1.84 (+3.93%) | 3,613,488 |
30 Mar 2023 | CNY | 48.03 | 48.8 | 46.64 | 46.78 | 46.78 | -1.76 (-3.63%) | 5,038,121 |