Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 47.35 | 47.54 | 46.59 | 46.83 | 46.83 | -0.18 (-0.38%) | 370,459 |
23 May 2023 | CNY | 47.82 | 48 | 46.88 | 47.01 | 47.01 | -0.47 (-0.99%) | 454,009 |
22 May 2023 | CNY | 48.07 | 48.92 | 47.01 | 47.48 | 47.48 | -0.7 (-1.45%) | 611,509 |
19 May 2023 | CNY | 45.04 | 49.53 | 45.04 | 48.18 | 48.18 | +2.72 (+5.98%) | 1,178,560 |
18 May 2023 | CNY | 45.67 | 46.38 | 44.98 | 45.46 | 45.46 | -0.85 (-1.84%) | 518,274 |
17 May 2023 | CNY | 43.52 | 46.5 | 42.88 | 46.31 | 46.31 | +3.23 (+7.50%) | 1,067,150 |
16 May 2023 | CNY | 44.04 | 44.04 | 42.7 | 43.08 | 43.08 | -1.22 (-2.75%) | 534,465 |
15 May 2023 | CNY | 43.12 | 44.3 | 42.59 | 44.3 | 44.3 | +1.18 (+2.74%) | 364,215 |
12 May 2023 | CNY | 43.83 | 44.35 | 43.02 | 43.12 | 43.12 | -0.9 (-2.04%) | 268,443 |
11 May 2023 | CNY | 44.5 | 44.92 | 43.5 | 44.02 | 44.02 | +0.03 (+0.07%) | 232,768 |
10 May 2023 | CNY | 45.1 | 45.64 | 43.72 | 43.99 | 43.99 | -1.11 (-2.46%) | 350,446 |
9 May 2023 | CNY | 46.93 | 47.25 | 44.98 | 45.1 | 45.1 | -1.61 (-3.45%) | 596,562 |
8 May 2023 | CNY | 45.88 | 47.1 | 45 | 46.71 | 46.71 | +1.28 (+2.82%) | 716,439 |
5 May 2023 | CNY | 44.85 | 45.83 | 43 | 45.43 | 45.43 | +0.58 (+1.29%) | 682,024 |
4 May 2023 | CNY | 45.79 | 46.76 | 44.43 | 44.85 | 44.85 | -1.01 (-2.20%) | 936,983 |
28 Apr 2023 | CNY | 45.51 | 46.2 | 45.2 | 45.86 | 45.86 | +0.35 (+0.77%) | 641,316 |
27 Apr 2023 | CNY | 45.2 | 45.85 | 44.28 | 45.51 | 45.51 | +0.52 (+1.16%) | 569,208 |
26 Apr 2023 | CNY | 42.95 | 45.38 | 42.95 | 44.99 | 44.99 | +2.09 (+4.87%) | 911,466 |
25 Apr 2023 | CNY | 44.1 | 45.3 | 41.9 | 42.9 | 42.9 | -0.85 (-1.94%) | 817,445 |
24 Apr 2023 | CNY | 45.44 | 45.5 | 43.22 | 43.75 | 43.75 | -1.8 (-3.95%) | 1,137,698 |
21 Apr 2023 | CNY | 47.78 | 48.07 | 45.29 | 45.55 | 45.55 | -1.33 (-2.84%) | 1,397,125 |
20 Apr 2023 | CNY | 48.22 | 48.54 | 46.49 | 46.88 | 46.88 | -1.33 (-2.76%) | 1,011,839 |
19 Apr 2023 | CNY | 48.64 | 49.2 | 48.12 | 48.21 | 48.21 | -0.52 (-1.07%) | 552,959 |
18 Apr 2023 | CNY | 49.55 | 50.07 | 48.3 | 48.73 | 48.73 | -1.07 (-2.15%) | 648,443 |
17 Apr 2023 | CNY | 49.88 | 50.44 | 49.11 | 49.8 | 49.8 | -0.45 (-0.90%) | 491,682 |
14 Apr 2023 | CNY | 49.34 | 50.64 | 48.71 | 50.25 | 50.25 | +0.92 (+1.86%) | 471,049 |
13 Apr 2023 | CNY | 50 | 50 | 48.63 | 49.33 | 49.33 | -0.67 (-1.34%) | 474,517 |
12 Apr 2023 | CNY | 51.06 | 51.66 | 49.81 | 50 | 50 | -1.2 (-2.34%) | 881,069 |
11 Apr 2023 | CNY | 51 | 52.3 | 50.7 | 51.2 | 51.2 | +0.2 (+0.39%) | 765,289 |
10 Apr 2023 | CNY | 51.5 | 52 | 50.68 | 51 | 51 | -0.19 (-0.37%) | 644,505 |