Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 31.24 | 31.7 | 31.07 | 31.7 | 31.7 | +0.46 (+1.47%) | 5,488,796 |
12 May 2023 | CNY | 31.65 | 31.68 | 31 | 31.24 | 31.24 | -0.07 (-0.22%) | 5,720,102 |
11 May 2023 | CNY | 31.34 | 31.67 | 30.93 | 31.31 | 31.31 | +0.04 (+0.13%) | 7,247,138 |
10 May 2023 | CNY | 30.02 | 31.57 | 30.02 | 31.27 | 31.27 | +1.07 (+3.54%) | 8,516,600 |
9 May 2023 | CNY | 30.3 | 30.6 | 29.85 | 30.2 | 30.2 | -0.1 (-0.33%) | 6,299,911 |
8 May 2023 | CNY | 30.63 | 30.94 | 30.04 | 30.3 | 30.3 | -0.15 (-0.49%) | 3,226,240 |
5 May 2023 | CNY | 30.8 | 30.89 | 29.92 | 30.45 | 30.45 | -0.4 (-1.30%) | 8,327,714 |
4 May 2023 | CNY | 31.24 | 31.46 | 30.67 | 30.85 | 30.85 | -0.4 (-1.28%) | 4,152,122 |
28 Apr 2023 | CNY | 31.55 | 31.85 | 31.09 | 31.25 | 31.25 | +0.22 (+0.71%) | 6,485,645 |
27 Apr 2023 | CNY | 31.07 | 31.08 | 30.43 | 31.03 | 31.03 | +0.18 (+0.58%) | 6,650,293 |
26 Apr 2023 | CNY | 29.6 | 30.95 | 29.59 | 30.85 | 30.85 | +1.18 (+3.98%) | 8,968,093 |
25 Apr 2023 | CNY | 30.5 | 30.95 | 29 | 29.67 | 29.67 | -1.03 (-3.36%) | 13,314,766 |
24 Apr 2023 | CNY | 31.52 | 31.52 | 30.39 | 30.7 | 30.7 | -0.82 (-2.60%) | 7,694,941 |
21 Apr 2023 | CNY | 31.66 | 32.18 | 31.52 | 31.52 | 31.52 | -0.24 (-0.76%) | 4,393,294 |
20 Apr 2023 | CNY | 32.72 | 32.83 | 31.55 | 31.76 | 31.76 | -0.94 (-2.87%) | 6,748,512 |
19 Apr 2023 | CNY | 32.66 | 32.85 | 32.32 | 32.7 | 32.7 | +0.04 (+0.12%) | 2,851,976 |
18 Apr 2023 | CNY | 32.7 | 33 | 32.51 | 32.66 | 32.66 | -0.05 (-0.15%) | 3,168,127 |
17 Apr 2023 | CNY | 33.2 | 33.49 | 32.45 | 32.71 | 32.71 | -0.49 (-1.48%) | 6,465,994 |
14 Apr 2023 | CNY | 32.63 | 33.45 | 32.35 | 33.2 | 33.2 | +0.64 (+1.97%) | 6,483,160 |
13 Apr 2023 | CNY | 32.8 | 33 | 32.3 | 32.56 | 32.56 | -0.08 (-0.25%) | 3,940,594 |
12 Apr 2023 | CNY | 32.55 | 32.88 | 32.52 | 32.64 | 32.64 | -0.01 (-0.03%) | 4,285,298 |
11 Apr 2023 | CNY | 32.96 | 33 | 32.62 | 32.65 | 32.65 | -0.26 (-0.79%) | 5,290,968 |
10 Apr 2023 | CNY | 32.23 | 33.12 | 32.22 | 32.91 | 32.91 | +0.68 (+2.11%) | 5,338,106 |
7 Apr 2023 | CNY | 31.9 | 32.38 | 31.85 | 32.23 | 32.23 | +0.29 (+0.91%) | 4,720,221 |
6 Apr 2023 | CNY | 32 | 32.15 | 31.61 | 31.94 | 31.94 | -0.26 (-0.81%) | 6,080,712 |
4 Apr 2023 | CNY | 32.58 | 32.61 | 31.6 | 32.2 | 32.2 | -0.41 (-1.26%) | 7,520,808 |
3 Apr 2023 | CNY | 32.9 | 33.03 | 32.3 | 32.61 | 32.61 | +0.02 (+0.06%) | 7,123,723 |
31 Mar 2023 | CNY | 33.33 | 33.42 | 32.1 | 32.59 | 32.59 | -0.74 (-2.22%) | 9,869,748 |
30 Mar 2023 | CNY | 33.07 | 33.5 | 32.83 | 33.33 | 33.33 | +0.06 (+0.18%) | 3,808,835 |
29 Mar 2023 | CNY | 33.25 | 33.51 | 32.7 | 33.27 | 33.27 | +0.22 (+0.67%) | 6,550,558 |