Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 29.25 | 30.27 | 29.19 | 29.64 | 29.64 | +0.39 (+1.33%) | 2,048,732 |
12 May 2023 | CNY | 29.3 | 30.01 | 29.13 | 29.25 | 29.25 | -0.33 (-1.12%) | 2,125,167 |
11 May 2023 | CNY | 29.82 | 30.38 | 29.35 | 29.58 | 29.58 | -0.25 (-0.84%) | 2,360,844 |
10 May 2023 | CNY | 28.84 | 30.1 | 28.65 | 29.83 | 29.83 | +0.84 (+2.90%) | 2,759,428 |
9 May 2023 | CNY | 29.46 | 29.96 | 28.87 | 28.99 | 28.99 | -0.71 (-2.39%) | 2,869,846 |
8 May 2023 | CNY | 29.59 | 30.41 | 29.49 | 29.7 | 29.7 | -0.13 (-0.44%) | 2,756,071 |
5 May 2023 | CNY | 30.84 | 31.18 | 29.8 | 29.83 | 29.83 | -1.28 (-4.11%) | 2,553,472 |
4 May 2023 | CNY | 31.05 | 31.75 | 30.71 | 31.11 | 31.11 | +0.07 (+0.23%) | 2,312,224 |
28 Apr 2023 | CNY | 30.51 | 31.4 | 29.63 | 31.04 | 31.04 | +0.58 (+1.90%) | 5,517,591 |
27 Apr 2023 | CNY | 29.11 | 31 | 28.44 | 30.46 | 30.46 | +2.02 (+7.10%) | 7,933,503 |
26 Apr 2023 | CNY | 25.64 | 29.2 | 25.61 | 28.44 | 28.44 | -0.03 (-0.11%) | 7,895,969 |
25 Apr 2023 | CNY | 29.9 | 30.49 | 28.31 | 28.47 | 28.47 | -1.43 (-4.78%) | 3,628,673 |
24 Apr 2023 | CNY | 30.5 | 30.78 | 29.71 | 29.9 | 29.9 | -0.6 (-1.97%) | 2,450,238 |
21 Apr 2023 | CNY | 31.5 | 31.89 | 30.03 | 30.5 | 30.5 | -1.09 (-3.45%) | 2,928,439 |
20 Apr 2023 | CNY | 32.81 | 33 | 31.46 | 31.59 | 31.59 | -1.39 (-4.21%) | 3,362,129 |
19 Apr 2023 | CNY | 33.93 | 34.17 | 32.16 | 32.98 | 32.98 | -1.18 (-3.45%) | 4,546,417 |
18 Apr 2023 | CNY | 34.62 | 35.21 | 34.1 | 34.16 | 34.16 | -0.28 (-0.81%) | 2,479,675 |
17 Apr 2023 | CNY | 33.49 | 34.96 | 33.37 | 34.44 | 34.44 | +0.95 (+2.84%) | 4,375,049 |
14 Apr 2023 | CNY | 32.93 | 33.96 | 32.67 | 33.49 | 33.49 | +0.62 (+1.89%) | 2,653,288 |
13 Apr 2023 | CNY | 32.89 | 33.35 | 32.85 | 32.87 | 32.87 | -0.01 (-0.03%) | 2,584,509 |
12 Apr 2023 | CNY | 33.78 | 33.99 | 32.6 | 32.88 | 32.88 | -1.07 (-3.15%) | 3,845,221 |
11 Apr 2023 | CNY | 34.7 | 34.7 | 33.9 | 33.95 | 33.95 | -0.7 (-2.02%) | 2,553,496 |
10 Apr 2023 | CNY | 34.65 | 35.1 | 34.06 | 34.65 | 34.65 | +0.03 (+0.09%) | 2,625,145 |
7 Apr 2023 | CNY | 34.1 | 34.85 | 33.97 | 34.62 | 34.62 | +0.54 (+1.58%) | 2,347,927 |
6 Apr 2023 | CNY | 33.82 | 34.42 | 33.38 | 34.08 | 34.08 | +0.25 (+0.74%) | 3,009,605 |
4 Apr 2023 | CNY | 35.1 | 35.2 | 33.35 | 33.83 | 33.83 | -0.96 (-2.76%) | 5,760,690 |
3 Apr 2023 | CNY | 34.94 | 35.36 | 34.61 | 34.79 | 34.79 | -0.5 (-1.42%) | 4,935,856 |
31 Mar 2023 | CNY | 34.26 | 36.46 | 34.16 | 35.29 | 35.29 | +1.2 (+3.52%) | 6,649,228 |
30 Mar 2023 | CNY | 34.32 | 34.59 | 33.83 | 34.09 | 34.09 | -0.25 (-0.73%) | 3,245,042 |
29 Mar 2023 | CNY | 34.28 | 34.77 | 33.83 | 34.34 | 34.34 | +0.46 (+1.36%) | 4,872,482 |