Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 31.86 | 32.15 | 31.68 | 32.13 | 32.13 | +0.28 (+0.88%) | 342,462 |
12 May 2023 | CNY | 32.25 | 32.45 | 31.8 | 31.85 | 31.85 | -0.4 (-1.24%) | 404,616 |
11 May 2023 | CNY | 31.78 | 32.46 | 31.78 | 32.25 | 32.25 | +0.47 (+1.48%) | 562,975 |
10 May 2023 | CNY | 31.5 | 31.91 | 31.39 | 31.78 | 31.78 | +0.28 (+0.89%) | 444,746 |
9 May 2023 | CNY | 32.24 | 32.25 | 31.4 | 31.5 | 31.5 | -0.74 (-2.30%) | 609,272 |
8 May 2023 | CNY | 32.2 | 32.28 | 31.89 | 32.24 | 32.24 | +0.12 (+0.37%) | 445,973 |
5 May 2023 | CNY | 32.28 | 32.33 | 31.81 | 32.12 | 32.12 | -0.23 (-0.71%) | 501,842 |
4 May 2023 | CNY | 32.25 | 32.62 | 31.98 | 32.35 | 32.35 | -0.15 (-0.46%) | 544,575 |
28 Apr 2023 | CNY | 31.6 | 32.79 | 31.6 | 32.5 | 32.5 | +1.01 (+3.21%) | 863,412 |
27 Apr 2023 | CNY | 31.55 | 31.6 | 31.25 | 31.49 | 31.49 | -0.07 (-0.22%) | 517,606 |
26 Apr 2023 | CNY | 31.35 | 31.85 | 31.15 | 31.56 | 31.56 | +0.31 (+0.99%) | 608,548 |
25 Apr 2023 | CNY | 32.83 | 32.99 | 30.9 | 31.25 | 31.25 | -1.58 (-4.81%) | 1,252,935 |
24 Apr 2023 | CNY | 33.85 | 33.85 | 32.77 | 32.83 | 32.83 | -0.91 (-2.70%) | 959,339 |
21 Apr 2023 | CNY | 34.48 | 34.69 | 33.74 | 33.74 | 33.74 | -0.87 (-2.51%) | 894,611 |
20 Apr 2023 | CNY | 34.71 | 34.71 | 33.91 | 34.61 | 34.61 | +0.33 (+0.96%) | 822,998 |
19 Apr 2023 | CNY | 34.55 | 34.62 | 34.2 | 34.28 | 34.28 | -0.25 (-0.72%) | 571,720 |
18 Apr 2023 | CNY | 35.04 | 35.19 | 34.45 | 34.53 | 34.53 | -0.77 (-2.18%) | 1,439,017 |
17 Apr 2023 | CNY | 35.5 | 35.5 | 35.13 | 35.3 | 35.3 | -0.1 (-0.28%) | 1,271,750 |
14 Apr 2023 | CNY | 34.75 | 35.47 | 34.7 | 35.4 | 35.4 | +0.42 (+1.20%) | 1,372,800 |
13 Apr 2023 | CNY | 34.72 | 35.19 | 34.24 | 34.98 | 34.98 | +0.07 (+0.20%) | 1,349,123 |
12 Apr 2023 | CNY | 34.32 | 35.07 | 34.32 | 34.91 | 34.91 | +0.77 (+2.26%) | 1,504,386 |
11 Apr 2023 | CNY | 34.51 | 34.63 | 33.8 | 34.14 | 34.14 | -0.42 (-1.22%) | 1,076,957 |
10 Apr 2023 | CNY | 34.8 | 34.9 | 34.36 | 34.56 | 34.56 | -0.24 (-0.69%) | 905,065 |
7 Apr 2023 | CNY | 34.68 | 35.03 | 34.6 | 34.8 | 34.8 | -0.02 (-0.06%) | 756,758 |
6 Apr 2023 | CNY | 34.31 | 34.84 | 34.24 | 34.82 | 34.82 | +0.37 (+1.07%) | 864,928 |
4 Apr 2023 | CNY | 35.15 | 35.15 | 34.36 | 34.45 | 34.45 | -0.71 (-2.02%) | 1,392,516 |
3 Apr 2023 | CNY | 34.96 | 35.23 | 34.88 | 35.16 | 35.16 | +0.13 (+0.37%) | 922,803 |
31 Mar 2023 | CNY | 34.87 | 35.09 | 34.7 | 35.03 | 35.03 | +0.18 (+0.52%) | 757,336 |
30 Mar 2023 | CNY | 35.31 | 35.49 | 34.64 | 34.85 | 34.85 | -0.46 (-1.30%) | 959,784 |
29 Mar 2023 | CNY | 35.87 | 35.87 | 35.14 | 35.31 | 35.31 | -0.59 (-1.64%) | 1,308,485 |