Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 32.2 | 32.93 | 32.18 | 32.85 | 32.85 | +0.59 (+1.83%) | 1,989,377 |
12 May 2023 | CNY | 32.68 | 32.88 | 31.85 | 32.26 | 32.26 | -0.47 (-1.44%) | 2,365,823 |
11 May 2023 | CNY | 32.93 | 33.37 | 32.33 | 32.73 | 32.73 | -0.05 (-0.15%) | 2,806,895 |
10 May 2023 | CNY | 32.19 | 33.38 | 31.6 | 32.78 | 32.78 | +1.15 (+3.64%) | 4,230,548 |
9 May 2023 | CNY | 32.2 | 32.96 | 31.49 | 31.63 | 31.63 | -0.91 (-2.80%) | 2,902,579 |
8 May 2023 | CNY | 32.14 | 32.92 | 31.86 | 32.54 | 32.54 | +0.4 (+1.24%) | 3,100,684 |
5 May 2023 | CNY | 32.67 | 33.31 | 32.08 | 32.14 | 32.14 | -0.72 (-2.19%) | 3,196,373 |
4 May 2023 | CNY | 33.82 | 33.83 | 31.92 | 32.86 | 32.86 | -0.65 (-1.94%) | 6,572,405 |
28 Apr 2023 | CNY | 33.03 | 34 | 32.35 | 33.51 | 33.51 | -2.42 (-6.74%) | 11,849,241 |
27 Apr 2023 | CNY | 35.69 | 36.38 | 34.9 | 35.93 | 35.93 | +0.13 (+0.36%) | 3,702,532 |
26 Apr 2023 | CNY | 35.48 | 37.1 | 35.3 | 35.8 | 35.8 | +0.32 (+0.90%) | 3,607,876 |
25 Apr 2023 | CNY | 37.45 | 37.45 | 35.06 | 35.48 | 35.48 | -1.72 (-4.62%) | 3,778,987 |
24 Apr 2023 | CNY | 38.09 | 38.45 | 36.8 | 37.2 | 37.2 | -0.89 (-2.34%) | 2,793,852 |
21 Apr 2023 | CNY | 39.12 | 39.46 | 37.95 | 38.09 | 38.09 | -1.06 (-2.71%) | 2,499,948 |
20 Apr 2023 | CNY | 40.38 | 40.5 | 39 | 39.15 | 39.15 | -1.51 (-3.71%) | 2,735,287 |
19 Apr 2023 | CNY | 40.49 | 41.77 | 40.26 | 40.66 | 40.66 | +0.43 (+1.07%) | 3,881,319 |
18 Apr 2023 | CNY | 40.13 | 42.37 | 39.78 | 40.23 | 40.23 | +0.1 (+0.25%) | 5,093,715 |
17 Apr 2023 | CNY | 40.01 | 40.87 | 39.69 | 40.13 | 40.13 | +0.08 (+0.20%) | 1,918,250 |
14 Apr 2023 | CNY | 39.57 | 40.47 | 39.41 | 40.05 | 40.05 | +0.48 (+1.21%) | 2,479,540 |
13 Apr 2023 | CNY | 40 | 40 | 39.25 | 39.57 | 39.57 | -0.32 (-0.80%) | 1,665,544 |
12 Apr 2023 | CNY | 40.34 | 40.6 | 39.51 | 39.89 | 39.89 | +0.09 (+0.23%) | 1,794,150 |
11 Apr 2023 | CNY | 39.97 | 40 | 39.2 | 39.8 | 39.8 | -0.2 (-0.50%) | 1,936,500 |
10 Apr 2023 | CNY | 39.14 | 40.4 | 38.8 | 40 | 40 | +1 (+2.56%) | 3,551,775 |
7 Apr 2023 | CNY | 38.8 | 39.48 | 38.38 | 39 | 39 | +0.45 (+1.17%) | 2,836,708 |
6 Apr 2023 | CNY | 38.8 | 38.98 | 37.91 | 38.55 | 38.55 | +0.11 (+0.29%) | 3,202,543 |
4 Apr 2023 | CNY | 40.17 | 40.43 | 38.12 | 38.44 | 38.44 | -2 (-4.95%) | 6,077,117 |
3 Apr 2023 | CNY | 39.65 | 40.7 | 39.02 | 40.44 | 40.44 | +0.54 (+1.35%) | 7,147,841 |
31 Mar 2023 | CNY | 43.66 | 44.85 | 39.75 | 39.9 | 39.9 | -4.27 (-9.67%) | 9,026,033 |
30 Mar 2023 | CNY | 44.9 | 46.28 | 43.61 | 44.17 | 44.17 | -0.63 (-1.41%) | 3,373,391 |
29 Mar 2023 | CNY | 43.55 | 45.05 | 43.23 | 44.8 | 44.8 | +1.23 (+2.82%) | 2,141,548 |