Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 32.37 | 32.67 | 32.31 | 32.62 | 32.62 | +0.26 (+0.80%) | 934,000 |
17 May 2023 | CNY | 32.5 | 32.79 | 32.2 | 32.36 | 32.36 | -0.14 (-0.43%) | 994,130 |
16 May 2023 | CNY | 33.81 | 33.87 | 32.21 | 32.5 | 32.5 | -1.3 (-3.85%) | 1,733,710 |
15 May 2023 | CNY | 33.25 | 34.17 | 32.46 | 33.8 | 33.8 | +0.68 (+2.05%) | 2,112,850 |
12 May 2023 | CNY | 33.11 | 34.21 | 32.8 | 33.12 | 33.12 | +0.02 (+0.06%) | 1,624,900 |
11 May 2023 | CNY | 33.2 | 33.9 | 33.03 | 33.1 | 33.1 | -0.38 (-1.14%) | 1,133,970 |
10 May 2023 | CNY | 34.13 | 34.29 | 33.16 | 33.48 | 33.48 | -0.6 (-1.76%) | 1,578,410 |
9 May 2023 | CNY | 34.6 | 34.67 | 34 | 34.08 | 34.08 | -0.6 (-1.73%) | 1,300,370 |
8 May 2023 | CNY | 35.28 | 35.36 | 33.95 | 34.68 | 34.68 | -0.45 (-1.28%) | 1,785,690 |
5 May 2023 | CNY | 34.64 | 36.98 | 34.17 | 35.13 | 35.13 | +0.74 (+2.15%) | 4,428,480 |
4 May 2023 | CNY | 36 | 36.49 | 33.18 | 34.39 | 34.39 | -2.3 (-6.27%) | 5,399,830 |
28 Apr 2023 | CNY | 36.04 | 37.01 | 35.42 | 36.69 | 36.69 | +0.41 (+1.13%) | 2,840,850 |
27 Apr 2023 | CNY | 36.85 | 37.26 | 35.9 | 36.28 | 36.28 | -0.06 (-0.17%) | 2,252,400 |
26 Apr 2023 | CNY | 36.6 | 37.62 | 35.64 | 36.34 | 36.34 | -0.65 (-1.76%) | 2,881,870 |
25 Apr 2023 | CNY | 35.79 | 37.37 | 34.49 | 36.99 | 36.99 | +1.21 (+3.38%) | 3,468,140 |
24 Apr 2023 | CNY | 36.26 | 36.49 | 34.73 | 35.78 | 35.78 | -0.72 (-1.97%) | 2,595,840 |
21 Apr 2023 | CNY | 36.3 | 36.97 | 35.85 | 36.5 | 36.5 | 0.0 (0.0%) | 2,455,040 |
20 Apr 2023 | CNY | 37.5 | 37.7 | 36.46 | 36.5 | 36.5 | -1.8 (-4.70%) | 2,596,700 |
19 Apr 2023 | CNY | 37.49 | 38.35 | 36.85 | 38.3 | 38.3 | +0.79 (+2.11%) | 2,702,940 |
18 Apr 2023 | CNY | 37.29 | 37.8 | 36.5 | 37.51 | 37.51 | +0.17 (+0.46%) | 1,598,250 |
17 Apr 2023 | CNY | 37.03 | 38.04 | 36.8 | 37.34 | 37.34 | -0.02 (-0.05%) | 1,875,220 |
14 Apr 2023 | CNY | 38.44 | 38.44 | 37.12 | 37.36 | 37.36 | -1.89 (-4.82%) | 3,499,000 |
13 Apr 2023 | CNY | 37.9 | 39.38 | 37.11 | 39.25 | 39.25 | +0.99 (+2.59%) | 5,032,370 |
12 Apr 2023 | CNY | 38.38 | 38.79 | 37.32 | 38.26 | 38.26 | -0.33 (-0.86%) | 3,440,240 |
11 Apr 2023 | CNY | 39.52 | 40.93 | 38.44 | 38.59 | 38.59 | -0.83 (-2.11%) | 4,656,180 |
10 Apr 2023 | CNY | 37.1 | 40.7 | 36.6 | 39.42 | 39.42 | +2.09 (+5.60%) | 4,917,890 |
7 Apr 2023 | CNY | 35.6 | 38.8 | 35.38 | 37.33 | 37.33 | +1.62 (+4.54%) | 4,159,900 |
6 Apr 2023 | CNY | 35 | 36.07 | 34.5 | 35.71 | 35.71 | +0.49 (+1.39%) | 1,780,920 |
4 Apr 2023 | CNY | 34.94 | 35.98 | 34.85 | 35.22 | 35.22 | +0.28 (+0.80%) | 1,866,480 |
3 Apr 2023 | CNY | 34.51 | 35.59 | 34.51 | 34.94 | 34.94 | -0.48 (-1.36%) | 2,034,080 |