Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 73.13 | 73.13 | 69.29 | 69.93 | 69.93 | -3.16 (-4.32%) | 1,636,500 |
23 May 2023 | CNY | 73.06 | 74.77 | 71.6 | 73.09 | 73.09 | +0.52 (+0.72%) | 1,451,203 |
22 May 2023 | CNY | 74.78 | 75.48 | 71.03 | 72.57 | 72.57 | -1.82 (-2.45%) | 1,034,400 |
19 May 2023 | CNY | 72.9 | 76.5 | 72.65 | 74.39 | 74.39 | +1.47 (+2.02%) | 1,476,025 |
18 May 2023 | CNY | 68.78 | 74.36 | 68.77 | 72.92 | 72.92 | +3.38 (+4.86%) | 1,924,476 |
17 May 2023 | CNY | 69.54 | 70.57 | 67.96 | 69.54 | 69.54 | -0.25 (-0.36%) | 1,240,000 |
16 May 2023 | CNY | 72.28 | 72.28 | 69.28 | 69.79 | 69.79 | -2.41 (-3.34%) | 1,206,667 |
15 May 2023 | CNY | 74 | 75.48 | 71.61 | 72.2 | 72.2 | -2.3 (-3.09%) | 1,843,762 |
12 May 2023 | CNY | 74.42 | 75.67 | 74 | 74.5 | 74.5 | -1.05 (-1.39%) | 860,200 |
11 May 2023 | CNY | 73.8 | 77.25 | 73.8 | 75.55 | 75.55 | +1.75 (+2.37%) | 2,043,232 |
10 May 2023 | CNY | 74.5 | 77.49 | 72.3 | 73.8 | 73.8 | -1.74 (-2.30%) | 2,249,941 |
9 May 2023 | CNY | 73.97 | 80.07 | 73.97 | 75.54 | 75.54 | +1.58 (+2.14%) | 3,178,852 |
8 May 2023 | CNY | 72.12 | 74.47 | 69 | 73.96 | 73.96 | +1.97 (+2.74%) | 2,769,496 |
5 May 2023 | CNY | 69.98 | 73.28 | 69.86 | 71.99 | 71.99 | +1.33 (+1.88%) | 1,320,787 |
4 May 2023 | CNY | 78.5 | 78.5 | 69.9 | 70.66 | 70.66 | -4.89 (-6.47%) | 2,993,107 |
28 Apr 2023 | CNY | 73.01 | 77.92 | 72.72 | 75.55 | 75.55 | -0.32 (-0.42%) | 3,218,888 |
27 Apr 2023 | CNY | 76.65 | 78.8 | 74.04 | 75.87 | 75.87 | -0.13 (-0.17%) | 1,678,876 |
26 Apr 2023 | CNY | 80.35 | 80.91 | 75.18 | 76 | 76 | -4.4 (-5.47%) | 2,301,054 |
25 Apr 2023 | CNY | 81.9 | 82.49 | 79.6 | 80.4 | 80.4 | -1.6 (-1.95%) | 1,797,388 |
24 Apr 2023 | CNY | 84.55 | 85.59 | 81 | 82 | 82 | -2.52 (-2.98%) | 1,939,520 |
21 Apr 2023 | CNY | 90.14 | 90.5 | 84 | 84.52 | 84.52 | -4.65 (-5.21%) | 2,656,022 |
20 Apr 2023 | CNY | 86.1 | 89.65 | 85.15 | 89.17 | 89.17 | +2.97 (+3.45%) | 2,500,116 |
19 Apr 2023 | CNY | 90 | 91.65 | 84.8 | 86.2 | 86.2 | -5.2 (-5.69%) | 3,587,442 |
18 Apr 2023 | CNY | 87.46 | 91.65 | 87.32 | 91.4 | 91.4 | +3.45 (+3.92%) | 2,297,727 |
17 Apr 2023 | CNY | 87.5 | 91.03 | 87.46 | 87.95 | 87.95 | -0.4 (-0.45%) | 2,637,439 |
14 Apr 2023 | CNY | 88.49 | 89.13 | 85.15 | 88.35 | 88.35 | +0.63 (+0.72%) | 2,320,946 |
13 Apr 2023 | CNY | 89.06 | 92.59 | 87.72 | 87.72 | 87.72 | -2.17 (-2.41%) | 4,003,618 |
12 Apr 2023 | CNY | 82.82 | 89.89 | 82.51 | 89.89 | 89.89 | +8.17 (+10.00%) | 5,605,147 |
11 Apr 2023 | CNY | 84.3 | 86.83 | 79.73 | 81.72 | 81.72 | -5.12 (-5.90%) | 5,076,094 |
10 Apr 2023 | CNY | 90.16 | 90.44 | 83.25 | 86.84 | 86.84 | -5.66 (-6.12%) | 6,549,468 |