Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 46.55 | 47.34 | 46.32 | 46.98 | 46.98 | +0.43 (+0.92%) | 489,600 |
22 May 2023 | CNY | 45.99 | 46.88 | 45.5 | 46.55 | 46.55 | +0.32 (+0.69%) | 465,300 |
19 May 2023 | CNY | 46.37 | 47 | 46.06 | 46.23 | 46.23 | +0.11 (+0.24%) | 465,615 |
18 May 2023 | CNY | 46.46 | 46.66 | 45.91 | 46.12 | 46.12 | -0.59 (-1.26%) | 360,091 |
17 May 2023 | CNY | 47.2 | 47.2 | 45.75 | 46.71 | 46.71 | +0.51 (+1.10%) | 549,375 |
16 May 2023 | CNY | 46.05 | 46.88 | 44.91 | 46.2 | 46.2 | +0.4 (+0.87%) | 556,835 |
15 May 2023 | CNY | 44.12 | 45.88 | 44.03 | 45.8 | 45.8 | +1.3 (+2.92%) | 530,744 |
12 May 2023 | CNY | 44.8 | 45.35 | 44.4 | 44.5 | 44.5 | -0.13 (-0.29%) | 400,500 |
11 May 2023 | CNY | 44 | 44.98 | 44 | 44.63 | 44.63 | +0.59 (+1.34%) | 478,800 |
10 May 2023 | CNY | 43.5 | 44.18 | 43.02 | 44.04 | 44.04 | +0.72 (+1.66%) | 313,891 |
9 May 2023 | CNY | 44.51 | 44.88 | 43.3 | 43.32 | 43.32 | -1.59 (-3.54%) | 452,500 |
8 May 2023 | CNY | 44.15 | 45.27 | 43.54 | 44.91 | 44.91 | +0.76 (+1.72%) | 452,600 |
5 May 2023 | CNY | 44.56 | 44.79 | 44 | 44.15 | 44.15 | -0.36 (-0.81%) | 361,500 |
4 May 2023 | CNY | 45.7 | 45.7 | 44.28 | 44.51 | 44.51 | -0.54 (-1.20%) | 457,389 |
28 Apr 2023 | CNY | 44.1 | 45.39 | 43.82 | 45.05 | 45.05 | +1.23 (+2.81%) | 530,000 |
27 Apr 2023 | CNY | 44.29 | 44.8 | 43.68 | 43.82 | 43.82 | -0.47 (-1.06%) | 580,334 |
26 Apr 2023 | CNY | 45.37 | 45.37 | 44.06 | 44.29 | 44.29 | +0.01 (+0.02%) | 603,800 |
25 Apr 2023 | CNY | 46.39 | 47.31 | 43.72 | 44.28 | 44.28 | -3.01 (-6.36%) | 1,054,896 |
24 Apr 2023 | CNY | 51.52 | 52.44 | 47.06 | 47.29 | 47.29 | -4.59 (-8.85%) | 1,459,806 |
21 Apr 2023 | CNY | 53.31 | 54.6 | 51.31 | 51.88 | 51.88 | -2.14 (-3.96%) | 993,300 |
20 Apr 2023 | CNY | 55.45 | 55.45 | 53.6 | 54.02 | 54.02 | -1.62 (-2.91%) | 1,222,150 |
19 Apr 2023 | CNY | 54.1 | 55.68 | 53.58 | 55.64 | 55.64 | +0.84 (+1.53%) | 1,612,708 |
18 Apr 2023 | CNY | 52 | 54.86 | 51.2 | 54.8 | 54.8 | +2.47 (+4.72%) | 1,974,079 |
17 Apr 2023 | CNY | 52.86 | 55.7 | 52.21 | 52.33 | 52.33 | -1.17 (-2.19%) | 1,354,333 |
14 Apr 2023 | CNY | 51.22 | 54.68 | 51.22 | 53.5 | 53.5 | +2.32 (+4.53%) | 1,692,959 |
13 Apr 2023 | CNY | 52.01 | 52.73 | 51.16 | 51.18 | 51.18 | -1.61 (-3.05%) | 808,009 |
12 Apr 2023 | CNY | 51.99 | 53.29 | 51.1 | 52.79 | 52.79 | +0.79 (+1.52%) | 1,131,570 |
11 Apr 2023 | CNY | 53.2 | 53.3 | 51.38 | 52 | 52 | -1.39 (-2.60%) | 1,027,080 |
10 Apr 2023 | CNY | 51.7 | 54.17 | 50.83 | 53.39 | 53.39 | +2.06 (+4.01%) | 1,776,949 |
7 Apr 2023 | CNY | 50.93 | 52.52 | 50.54 | 51.33 | 51.33 | +0.18 (+0.35%) | 877,984 |