Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2023 | CNY | 42.1 | 42.32 | 40.5 | 40.57 | 40.57 | -1.06 (-2.55%) | 2,591,900 |
15 Jun 2023 | CNY | 41.12 | 42.47 | 40.1 | 41.63 | 41.63 | +0.22 (+0.53%) | 3,097,079 |
14 Jun 2023 | CNY | 41.92 | 43.5 | 41.34 | 41.41 | 41.41 | -0.47 (-1.12%) | 5,101,784 |
13 Jun 2023 | CNY | 41.78 | 42.28 | 41 | 41.88 | 41.88 | -0.4 (-0.95%) | 4,168,148 |
12 Jun 2023 | CNY | 40.03 | 42.5 | 38.88 | 42.28 | 42.28 | +1.67 (+4.11%) | 6,475,272 |
9 Jun 2023 | CNY | 39.92 | 42.35 | 39.92 | 40.61 | 40.61 | +0.8 (+2.01%) | 6,220,411 |
8 Jun 2023 | CNY | 39.58 | 40.77 | 39 | 39.81 | 39.81 | -0.99 (-2.43%) | 4,961,102 |
7 Jun 2023 | CNY | 40.87 | 40.89 | 38.43 | 40.8 | 40.8 | -0.09 (-0.22%) | 8,647,202 |
6 Jun 2023 | CNY | 38.43 | 40.89 | 38.43 | 40.89 | 40.89 | +3.72 (+10.01%) | 2,672,439 |
5 Jun 2023 | CNY | 37.1 | 37.6 | 36.59 | 37.17 | 37.17 | +0.44 (+1.20%) | 986,500 |
2 Jun 2023 | CNY | 35.95 | 36.85 | 35.92 | 36.73 | 36.73 | +0.81 (+2.26%) | 1,088,196 |
1 Jun 2023 | CNY | 35.32 | 36.28 | 34.6 | 35.92 | 35.92 | +0.59 (+1.67%) | 1,361,500 |
31 May 2023 | CNY | 36.26 | 36.42 | 35.3 | 35.33 | 35.33 | -1.09 (-2.99%) | 917,300 |
30 May 2023 | CNY | 36.19 | 37.59 | 35.66 | 36.42 | 36.42 | +0.21 (+0.58%) | 1,573,527 |
29 May 2023 | CNY | 37.78 | 38 | 35.4 | 36.21 | 36.21 | -1.87 (-4.91%) | 2,083,332 |
26 May 2023 | CNY | 36.99 | 38.42 | 35.77 | 38.08 | 38.08 | +1.45 (+3.96%) | 1,970,600 |
25 May 2023 | CNY | 36.88 | 37.02 | 36.1 | 36.63 | 36.63 | +0.19 (+0.52%) | 780,840 |
24 May 2023 | CNY | 36.69 | 37.1 | 36.3 | 36.44 | 36.44 | -0.39 (-1.06%) | 1,021,440 |
23 May 2023 | CNY | 37.28 | 37.94 | 36.74 | 36.83 | 36.83 | -0.47 (-1.26%) | 1,668,399 |
22 May 2023 | CNY | 36.33 | 37.41 | 36 | 37.3 | 37.3 | +1.16 (+3.21%) | 1,525,700 |
19 May 2023 | CNY | 37.1 | 37.1 | 35.94 | 36.14 | 36.14 | -0.41 (-1.12%) | 718,100 |
18 May 2023 | CNY | 35.95 | 37.48 | 35.95 | 36.55 | 36.55 | +0.55 (+1.53%) | 1,345,995 |
17 May 2023 | CNY | 35.19 | 36.2 | 34.88 | 36 | 36 | +0.82 (+2.33%) | 1,032,500 |
16 May 2023 | CNY | 35.17 | 35.63 | 34.86 | 35.18 | 35.18 | -0.19 (-0.54%) | 767,100 |
15 May 2023 | CNY | 35.1 | 35.38 | 34.55 | 35.37 | 35.37 | +0.26 (+0.74%) | 977,888 |
12 May 2023 | CNY | 35.32 | 36 | 34.7 | 35.11 | 35.11 | -0.56 (-1.57%) | 952,597 |
11 May 2023 | CNY | 35.9 | 35.99 | 34.71 | 35.67 | 35.67 | +0.38 (+1.08%) | 1,291,621 |
10 May 2023 | CNY | 33.62 | 35.9 | 33.28 | 35.29 | 35.29 | +1.67 (+4.97%) | 1,797,061 |
9 May 2023 | CNY | 34.68 | 34.98 | 33.49 | 33.62 | 33.62 | -1.38 (-3.94%) | 1,298,699 |
8 May 2023 | CNY | 34.81 | 35.43 | 34.43 | 35 | 35 | +0.27 (+0.78%) | 979,386 |