Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2023 | CNY | 43.59 | 43.74 | 42.11 | 42.41 | 42.41 | -1.19 (-2.73%) | 385,984 |
21 Jun 2023 | CNY | 44.81 | 44.81 | 43.59 | 43.6 | 43.6 | -1.21 (-2.70%) | 424,182 |
20 Jun 2023 | CNY | 45.38 | 45.64 | 44.38 | 44.81 | 44.81 | -0.57 (-1.26%) | 361,460 |
19 Jun 2023 | CNY | 44.64 | 45.77 | 44.51 | 45.38 | 45.38 | +0.74 (+1.66%) | 484,663 |
16 Jun 2023 | CNY | 44.22 | 44.8 | 43.98 | 44.64 | 44.64 | +0.41 (+0.93%) | 312,749 |
15 Jun 2023 | CNY | 44.98 | 45.21 | 44.21 | 44.23 | 44.23 | -0.75 (-1.67%) | 325,662 |
14 Jun 2023 | CNY | 45.33 | 45.47 | 44.46 | 44.98 | 44.98 | -0.56 (-1.23%) | 389,216 |
13 Jun 2023 | CNY | 44.51 | 45.6 | 44 | 45.54 | 45.54 | +1.03 (+2.31%) | 405,139 |
12 Jun 2023 | CNY | 44.89 | 45.46 | 44.5 | 44.51 | 44.51 | -0.3 (-0.67%) | 311,132 |
9 Jun 2023 | CNY | 44.29 | 44.97 | 44.12 | 44.81 | 44.81 | +0.52 (+1.17%) | 198,663 |
8 Jun 2023 | CNY | 45.58 | 45.58 | 44.21 | 44.29 | 44.29 | -1.14 (-2.51%) | 337,964 |
7 Jun 2023 | CNY | 44.78 | 46.07 | 44.6 | 45.43 | 45.43 | +0.44 (+0.98%) | 261,902 |
6 Jun 2023 | CNY | 46.52 | 46.52 | 44.83 | 44.99 | 44.99 | -1.53 (-3.29%) | 359,977 |
5 Jun 2023 | CNY | 46.86 | 47.59 | 46.5 | 46.52 | 46.52 | -0.14 (-0.30%) | 402,997 |
2 Jun 2023 | CNY | 46.74 | 47.15 | 46.37 | 46.66 | 46.66 | 0.0 (0.0%) | 309,409 |
1 Jun 2023 | CNY | 47.53 | 47.53 | 46.33 | 46.66 | 46.66 | -0.87 (-1.83%) | 469,843 |
31 May 2023 | CNY | 47 | 47.68 | 46.3 | 47.53 | 47.53 | +0.67 (+1.43%) | 465,797 |
30 May 2023 | CNY | 46.38 | 46.86 | 45.41 | 46.86 | 46.86 | +0.47 (+1.01%) | 546,059 |
29 May 2023 | CNY | 46.27 | 47.39 | 46.18 | 46.39 | 46.39 | -0.01 (-0.02%) | 372,600 |
26 May 2023 | CNY | 45.71 | 46.66 | 45.62 | 46.4 | 46.4 | +0.8 (+1.75%) | 468,637 |
25 May 2023 | CNY | 46.2 | 46.7 | 44.92 | 45.6 | 45.6 | -0.36 (-0.78%) | 533,483 |
24 May 2023 | CNY | 45.72 | 46.48 | 45.49 | 45.96 | 45.96 | -0.22 (-0.48%) | 446,064 |
23 May 2023 | CNY | 45.25 | 46.5 | 44.7 | 46.18 | 46.18 | +0.28 (+0.61%) | 906,268 |
22 May 2023 | CNY | 44.51 | 46 | 43.88 | 45.9 | 45.9 | +1.25 (+2.80%) | 1,029,835 |
19 May 2023 | CNY | 43.73 | 44.93 | 43.43 | 44.65 | 44.65 | +1.25 (+2.88%) | 654,825 |
18 May 2023 | CNY | 43.4 | 43.89 | 43 | 43.4 | 43.4 | -0.18 (-0.41%) | 302,213 |
17 May 2023 | CNY | 42.91 | 44.28 | 42.56 | 43.58 | 43.58 | +0.64 (+1.49%) | 433,563 |
16 May 2023 | CNY | 42.28 | 43 | 41.88 | 42.94 | 42.94 | +0.47 (+1.11%) | 324,886 |
15 May 2023 | CNY | 42.12 | 42.68 | 41.49 | 42.47 | 42.47 | +0.35 (+0.83%) | 258,829 |
12 May 2023 | CNY | 42.4 | 43.22 | 41.89 | 42.12 | 42.12 | -0.47 (-1.10%) | 219,539 |