Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 52.16 | 52.22 | 51.53 | 51.9 | 51.9 | +0.02 (+0.04%) | 682,894 |
17 May 2023 | CNY | 51.38 | 51.98 | 51 | 51.88 | 51.88 | +0.54 (+1.05%) | 826,423 |
16 May 2023 | CNY | 50.97 | 51.98 | 50.69 | 51.34 | 51.34 | +0.19 (+0.37%) | 1,783,524 |
15 May 2023 | CNY | 48.1 | 51.45 | 47.28 | 51.15 | 51.15 | +3.1 (+6.45%) | 2,021,767 |
12 May 2023 | CNY | 47.35 | 49.4 | 46.62 | 48.05 | 48.05 | +1.15 (+2.45%) | 1,386,254 |
11 May 2023 | CNY | 45.4 | 47.16 | 45.34 | 46.9 | 46.9 | +1.71 (+3.78%) | 1,422,625 |
10 May 2023 | CNY | 47.91 | 48.08 | 44.97 | 45.19 | 45.19 | -2.71 (-5.66%) | 2,291,641 |
9 May 2023 | CNY | 49 | 49 | 47.86 | 47.9 | 47.9 | -1.14 (-2.32%) | 754,100 |
8 May 2023 | CNY | 48.03 | 49.36 | 48 | 49.04 | 49.04 | +0.79 (+1.64%) | 1,258,585 |
5 May 2023 | CNY | 48.77 | 49.29 | 47.88 | 48.25 | 48.25 | -0.95 (-1.93%) | 1,363,083 |
4 May 2023 | CNY | 49.52 | 50.45 | 47.99 | 49.2 | 49.2 | -4.12 (-7.73%) | 3,538,083 |
28 Apr 2023 | CNY | 50.62 | 53.33 | 50.62 | 53.32 | 53.32 | +2.6 (+5.13%) | 1,629,920 |
27 Apr 2023 | CNY | 49.24 | 51.33 | 49.23 | 50.72 | 50.72 | +1.39 (+2.82%) | 979,200 |
26 Apr 2023 | CNY | 48 | 49.96 | 47.72 | 49.33 | 49.33 | +1.24 (+2.58%) | 957,800 |
25 Apr 2023 | CNY | 48.2 | 49.19 | 47.65 | 48.09 | 48.09 | -0.31 (-0.64%) | 902,599 |
24 Apr 2023 | CNY | 50.29 | 50.9 | 48.07 | 48.4 | 48.4 | -2.3 (-4.54%) | 1,278,747 |
21 Apr 2023 | CNY | 52.2 | 52.34 | 50.7 | 50.7 | 50.7 | -0.92 (-1.78%) | 818,200 |
20 Apr 2023 | CNY | 52 | 52.12 | 51.38 | 51.62 | 51.62 | -0.68 (-1.30%) | 747,900 |
19 Apr 2023 | CNY | 52.68 | 52.69 | 51.6 | 52.3 | 52.3 | -0.4 (-0.76%) | 806,515 |
18 Apr 2023 | CNY | 52.35 | 53.73 | 51.9 | 52.7 | 52.7 | +0.25 (+0.48%) | 1,664,700 |
17 Apr 2023 | CNY | 49.89 | 52.66 | 49.89 | 52.45 | 52.45 | +2.33 (+4.65%) | 1,614,089 |
14 Apr 2023 | CNY | 49.25 | 50.13 | 49.03 | 50.12 | 50.12 | +0.76 (+1.54%) | 775,902 |
13 Apr 2023 | CNY | 49.31 | 49.41 | 48.86 | 49.36 | 49.36 | -0.02 (-0.04%) | 569,224 |
12 Apr 2023 | CNY | 50.09 | 50.09 | 49.22 | 49.38 | 49.38 | -0.47 (-0.94%) | 626,502 |
11 Apr 2023 | CNY | 49.44 | 50.31 | 49.35 | 49.85 | 49.85 | +0.41 (+0.83%) | 704,718 |
10 Apr 2023 | CNY | 50.9 | 50.9 | 49.14 | 49.44 | 49.44 | -1.61 (-3.15%) | 1,241,327 |
7 Apr 2023 | CNY | 50.18 | 51.4 | 49.7 | 51.05 | 51.05 | +1.26 (+2.53%) | 942,621 |
6 Apr 2023 | CNY | 51.16 | 51.27 | 49.68 | 49.79 | 49.79 | -1.5 (-2.92%) | 1,316,522 |
4 Apr 2023 | CNY | 52.26 | 52.7 | 51.05 | 51.29 | 51.29 | -0.97 (-1.86%) | 1,082,025 |
3 Apr 2023 | CNY | 52.22 | 52.42 | 51.6 | 52.26 | 52.26 | -0.17 (-0.32%) | 845,200 |