Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 28 | 28.32 | 27.69 | 27.71 | 27.71 | -0.44 (-1.56%) | 1,959,600 |
23 May 2023 | CNY | 28.95 | 28.95 | 28.14 | 28.15 | 28.15 | -0.81 (-2.80%) | 1,756,600 |
22 May 2023 | CNY | 29.29 | 29.35 | 28.63 | 28.96 | 28.96 | -0.24 (-0.82%) | 1,841,900 |
19 May 2023 | CNY | 30.15 | 30.15 | 29.1 | 29.2 | 29.2 | -1.01 (-3.34%) | 2,701,800 |
18 May 2023 | CNY | 29.95 | 30.49 | 29.65 | 30.21 | 30.21 | +0.27 (+0.90%) | 2,418,100 |
17 May 2023 | CNY | 29.9 | 30.09 | 29.28 | 29.94 | 29.94 | +0.32 (+1.08%) | 2,228,000 |
16 May 2023 | CNY | 31.1 | 31.32 | 29.56 | 29.62 | 29.62 | -1.37 (-4.42%) | 3,251,300 |
15 May 2023 | CNY | 31.36 | 31.46 | 29.7 | 30.99 | 30.99 | -0.33 (-1.05%) | 4,125,850 |
12 May 2023 | CNY | 31.69 | 31.97 | 30.97 | 31.32 | 31.32 | -0.66 (-2.06%) | 3,732,900 |
11 May 2023 | CNY | 33 | 33 | 31.68 | 31.98 | 31.98 | -1.02 (-3.09%) | 5,686,500 |
10 May 2023 | CNY | 31.81 | 33.35 | 31.11 | 33 | 33 | +0.77 (+2.39%) | 8,171,200 |
9 May 2023 | CNY | 32.09 | 33.59 | 31.62 | 32.23 | 32.23 | +0.22 (+0.69%) | 10,522,900 |
8 May 2023 | CNY | 29.58 | 32.47 | 29.56 | 32.01 | 32.01 | +1.86 (+6.17%) | 7,891,800 |
5 May 2023 | CNY | 29.6 | 30.8 | 29.6 | 30.15 | 30.15 | +0.25 (+0.84%) | 3,693,200 |
4 May 2023 | CNY | 29.46 | 30.18 | 29.05 | 29.9 | 29.9 | +0.67 (+2.29%) | 2,921,300 |
28 Apr 2023 | CNY | 28.13 | 29.37 | 28.08 | 29.23 | 29.23 | +1.15 (+4.10%) | 2,503,047 |
27 Apr 2023 | CNY | 27.75 | 28.75 | 27.66 | 28.08 | 28.08 | +0.2 (+0.72%) | 2,289,997 |
26 Apr 2023 | CNY | 28.26 | 28.5 | 27.58 | 27.88 | 27.88 | -0.13 (-0.46%) | 2,079,997 |
25 Apr 2023 | CNY | 29.27 | 29.52 | 27.6 | 28.01 | 28.01 | -1.19 (-4.08%) | 3,124,347 |
24 Apr 2023 | CNY | 28.84 | 29.57 | 28.31 | 29.2 | 29.2 | +0.19 (+0.65%) | 3,204,200 |
21 Apr 2023 | CNY | 29.99 | 30.76 | 28.96 | 29.01 | 29.01 | -1.06 (-3.53%) | 4,300,700 |
20 Apr 2023 | CNY | 31.2 | 31.2 | 29.4 | 30.07 | 30.07 | -0.9 (-2.91%) | 5,382,822 |
19 Apr 2023 | CNY | 30.67 | 31.21 | 30.33 | 30.97 | 30.97 | -0.29 (-0.93%) | 3,853,584 |
18 Apr 2023 | CNY | 32.89 | 32.89 | 30.67 | 31.26 | 31.26 | -1.76 (-5.33%) | 7,160,502 |
17 Apr 2023 | CNY | 31.59 | 33.5 | 31.03 | 33.02 | 33.02 | +1.59 (+5.06%) | 10,105,381 |
14 Apr 2023 | CNY | 30.26 | 32.28 | 30.25 | 31.43 | 31.43 | +1.18 (+3.90%) | 6,650,500 |
13 Apr 2023 | CNY | 30.99 | 31.31 | 30.11 | 30.25 | 30.25 | -0.66 (-2.14%) | 3,243,300 |
12 Apr 2023 | CNY | 30.4 | 31.21 | 30.32 | 30.91 | 30.91 | +0.36 (+1.18%) | 3,225,250 |
11 Apr 2023 | CNY | 30.17 | 30.64 | 29.92 | 30.55 | 30.55 | +0.31 (+1.03%) | 2,804,400 |
10 Apr 2023 | CNY | 31.4 | 31.78 | 30.2 | 30.24 | 30.24 | -1.62 (-5.08%) | 4,407,200 |