Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2023 | CNY | 28.15 | 28.46 | 27.69 | 28 | 28 | -0.15 (-0.53%) | 1,193,580 |
10 May 2023 | CNY | 27.88 | 28.47 | 27.48 | 28.15 | 28.15 | +0.35 (+1.26%) | 2,183,200 |
9 May 2023 | CNY | 28.99 | 29 | 27.52 | 27.8 | 27.8 | -1.07 (-3.71%) | 3,058,389 |
8 May 2023 | CNY | 27.89 | 29.57 | 27.75 | 28.87 | 28.87 | +0.98 (+3.51%) | 3,510,800 |
5 May 2023 | CNY | 27.67 | 27.97 | 27.41 | 27.89 | 27.89 | +0.26 (+0.94%) | 1,844,800 |
4 May 2023 | CNY | 27.48 | 28 | 27.15 | 27.63 | 27.63 | +0.37 (+1.36%) | 2,445,300 |
28 Apr 2023 | CNY | 26.77 | 27.59 | 26.75 | 27.26 | 27.26 | +0.4 (+1.49%) | 2,529,300 |
27 Apr 2023 | CNY | 25.25 | 27.11 | 25.19 | 26.86 | 26.86 | +1.29 (+5.04%) | 4,195,400 |
26 Apr 2023 | CNY | 24.82 | 26 | 24.8 | 25.57 | 25.57 | +0.91 (+3.69%) | 2,627,900 |
25 Apr 2023 | CNY | 25.08 | 25.25 | 24.52 | 24.66 | 24.66 | -0.41 (-1.64%) | 1,490,700 |
24 Apr 2023 | CNY | 25.68 | 25.74 | 24.99 | 25.07 | 25.07 | -0.76 (-2.94%) | 1,589,785 |
21 Apr 2023 | CNY | 25.46 | 26.12 | 25.44 | 25.83 | 25.83 | +0.37 (+1.45%) | 1,467,105 |
20 Apr 2023 | CNY | 25.93 | 25.99 | 25.26 | 25.46 | 25.46 | -0.49 (-1.89%) | 957,400 |
19 Apr 2023 | CNY | 25.41 | 26.05 | 24.9 | 25.95 | 25.95 | +0.47 (+1.84%) | 2,998,700 |
18 Apr 2023 | CNY | 26.8 | 27.12 | 25.42 | 25.48 | 25.48 | -1.53 (-5.66%) | 4,581,900 |
17 Apr 2023 | CNY | 26.02 | 27.3 | 26.02 | 27.01 | 27.01 | +0.94 (+3.61%) | 1,672,700 |
14 Apr 2023 | CNY | 25.9 | 26.33 | 25.79 | 26.07 | 26.07 | +0.41 (+1.60%) | 1,293,700 |
13 Apr 2023 | CNY | 26.48 | 26.48 | 25.48 | 25.66 | 25.66 | -0.66 (-2.51%) | 1,540,298 |
12 Apr 2023 | CNY | 26.65 | 26.74 | 25.48 | 26.32 | 26.32 | -0.19 (-0.72%) | 3,380,743 |
11 Apr 2023 | CNY | 26.91 | 26.91 | 26.35 | 26.51 | 26.51 | -0.17 (-0.64%) | 690,198 |
10 Apr 2023 | CNY | 26.33 | 26.97 | 26.33 | 26.68 | 26.68 | +0.19 (+0.72%) | 1,023,798 |
7 Apr 2023 | CNY | 26.64 | 26.77 | 26.14 | 26.49 | 26.49 | -0.09 (-0.34%) | 1,003,488 |
6 Apr 2023 | CNY | 26.79 | 27.03 | 26.46 | 26.58 | 26.58 | -0.22 (-0.82%) | 1,346,200 |
4 Apr 2023 | CNY | 27.04 | 27.34 | 26.74 | 26.8 | 26.8 | -0.28 (-1.03%) | 2,228,059 |
3 Apr 2023 | CNY | 28.5 | 28.5 | 27.07 | 27.08 | 27.08 | -1.41 (-4.95%) | 1,650,400 |
31 Mar 2023 | CNY | 28 | 28.52 | 27.77 | 28.49 | 28.49 | +0.58 (+2.08%) | 1,035,300 |
30 Mar 2023 | CNY | 28.41 | 28.41 | 27.66 | 27.91 | 27.91 | -0.33 (-1.17%) | 962,273 |
29 Mar 2023 | CNY | 28.41 | 28.58 | 27.59 | 28.24 | 28.24 | +0.03 (+0.11%) | 1,485,100 |
28 Mar 2023 | CNY | 28.17 | 29.5 | 28 | 28.21 | 28.21 | +0.04 (+0.14%) | 1,943,085 |
27 Mar 2023 | CNY | 27.7 | 28.25 | 27.39 | 28.17 | 28.17 | +0.39 (+1.40%) | 1,141,700 |