Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 52.52 | 54.91 | 52.52 | 53.01 | 53.01 | -0.06 (-0.11%) | 3,529,248 |
12 May 2023 | CNY | 53.4 | 54.16 | 52.54 | 53.07 | 53.07 | -0.44 (-0.82%) | 2,263,295 |
11 May 2023 | CNY | 52.6 | 54.6 | 52.3 | 53.51 | 53.51 | +1.15 (+2.20%) | 3,424,694 |
10 May 2023 | CNY | 51.03 | 53.55 | 50.61 | 52.36 | 52.36 | +1.31 (+2.57%) | 3,840,124 |
9 May 2023 | CNY | 51.64 | 52.13 | 51.01 | 51.05 | 51.05 | -0.75 (-1.45%) | 2,433,613 |
8 May 2023 | CNY | 52.32 | 53.26 | 51.78 | 51.8 | 51.8 | -0.56 (-1.07%) | 2,798,332 |
5 May 2023 | CNY | 52.85 | 53.57 | 52.3 | 52.36 | 52.36 | -0.69 (-1.30%) | 2,471,412 |
4 May 2023 | CNY | 54.17 | 54.64 | 52.94 | 53.05 | 53.05 | -0.83 (-1.54%) | 2,573,504 |
28 Apr 2023 | CNY | 54.08 | 54.75 | 53.02 | 53.88 | 53.88 | -0.09 (-0.17%) | 3,506,571 |
27 Apr 2023 | CNY | 53.4 | 54.57 | 52.55 | 53.97 | 53.97 | +0.88 (+1.66%) | 4,125,511 |
26 Apr 2023 | CNY | 52.49 | 54.6 | 51.69 | 53.09 | 53.09 | +1.21 (+2.33%) | 4,487,719 |
25 Apr 2023 | CNY | 54.15 | 54.2 | 51.31 | 51.88 | 51.88 | -1.9 (-3.53%) | 5,856,394 |
24 Apr 2023 | CNY | 54.7 | 55.62 | 52.4 | 53.78 | 53.78 | -0.84 (-1.54%) | 5,688,253 |
21 Apr 2023 | CNY | 55.8 | 56.78 | 54.57 | 54.62 | 54.62 | -2.17 (-3.82%) | 7,649,976 |
20 Apr 2023 | CNY | 64.88 | 64.89 | 54.21 | 56.79 | 56.79 | -10.73 (-15.89%) | 16,496,749 |
19 Apr 2023 | CNY | 68.68 | 68.82 | 67.29 | 67.52 | 67.52 | -0.98 (-1.43%) | 3,365,032 |
18 Apr 2023 | CNY | 69.8 | 70.98 | 68.22 | 68.5 | 68.5 | -1.34 (-1.92%) | 4,229,028 |
17 Apr 2023 | CNY | 69.03 | 71.66 | 68.98 | 69.84 | 69.84 | +0.22 (+0.32%) | 5,309,309 |
14 Apr 2023 | CNY | 68.31 | 70.2 | 67.81 | 69.62 | 69.62 | +0.85 (+1.24%) | 6,559,828 |
13 Apr 2023 | CNY | 66 | 70.5 | 64.9 | 68.77 | 68.77 | +3.34 (+5.10%) | 7,435,544 |
12 Apr 2023 | CNY | 66.75 | 67 | 65 | 65.43 | 65.43 | -1.28 (-1.92%) | 2,693,169 |
11 Apr 2023 | CNY | 67.98 | 68 | 66.2 | 66.71 | 66.71 | -1.14 (-1.68%) | 2,925,074 |
10 Apr 2023 | CNY | 66 | 67.99 | 65.9 | 67.85 | 67.85 | +2.26 (+3.45%) | 4,627,684 |
7 Apr 2023 | CNY | 65.05 | 67.01 | 65.05 | 65.59 | 65.59 | +0.04 (+0.06%) | 2,785,830 |
6 Apr 2023 | CNY | 64.7 | 66.15 | 63.8 | 65.55 | 65.55 | +0.85 (+1.31%) | 3,761,897 |
4 Apr 2023 | CNY | 66.3 | 66.3 | 64.5 | 64.7 | 64.7 | -1.19 (-1.81%) | 4,454,070 |
3 Apr 2023 | CNY | 67.76 | 67.88 | 65.55 | 65.89 | 65.89 | -1.83 (-2.70%) | 6,578,279 |
31 Mar 2023 | CNY | 67.56 | 69.45 | 67.08 | 67.72 | 67.72 | +0.12 (+0.18%) | 3,669,306 |
30 Mar 2023 | CNY | 67.6 | 68.4 | 66.68 | 67.6 | 67.6 | -0.01 (-0.01%) | 3,049,172 |
29 Mar 2023 | CNY | 68.13 | 69.88 | 67.4 | 67.61 | 67.61 | -0.73 (-1.07%) | 3,219,676 |