Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 28.78 | 29.17 | 28.59 | 28.9 | 28.9 | -0.03 (-0.10%) | 2,308,679 |
23 May 2023 | CNY | 28.43 | 29.3 | 28.22 | 28.93 | 28.93 | +0.69 (+2.44%) | 3,525,153 |
22 May 2023 | CNY | 28.23 | 28.64 | 27.69 | 28.24 | 28.24 | +0.31 (+1.11%) | 3,722,039 |
19 May 2023 | CNY | 27.34 | 28.05 | 27.1 | 27.93 | 27.93 | +0.46 (+1.67%) | 3,367,865 |
18 May 2023 | CNY | 26.59 | 27.57 | 26.45 | 27.47 | 27.47 | +0.87 (+3.27%) | 3,284,085 |
17 May 2023 | CNY | 27.17 | 27.23 | 26.44 | 26.6 | 26.6 | -0.52 (-1.92%) | 2,718,605 |
16 May 2023 | CNY | 27.15 | 27.65 | 27.01 | 27.12 | 27.12 | +0.05 (+0.18%) | 2,936,591 |
15 May 2023 | CNY | 26.98 | 27.09 | 26.51 | 27.07 | 27.07 | +0.09 (+0.33%) | 1,766,521 |
12 May 2023 | CNY | 26.85 | 27.66 | 26.81 | 26.98 | 26.98 | +0.13 (+0.48%) | 3,752,789 |
11 May 2023 | CNY | 26.74 | 27.29 | 26.55 | 26.85 | 26.85 | +0.06 (+0.22%) | 2,751,207 |
10 May 2023 | CNY | 26.42 | 27.15 | 26.3 | 26.79 | 26.79 | +0.27 (+1.02%) | 2,685,941 |
9 May 2023 | CNY | 27.11 | 27.44 | 26.47 | 26.52 | 26.52 | -0.53 (-1.96%) | 3,977,167 |
8 May 2023 | CNY | 26.88 | 27.45 | 26.44 | 27.05 | 27.05 | +0.35 (+1.31%) | 4,495,126 |
5 May 2023 | CNY | 27.28 | 27.28 | 26.02 | 26.7 | 26.7 | -0.26 (-0.96%) | 5,454,162 |
4 May 2023 | CNY | 28.84 | 28.86 | 25.21 | 26.96 | 26.96 | -3.42 (-11.26%) | 11,332,969 |
28 Apr 2023 | CNY | 29 | 30.5 | 28.33 | 30.38 | 30.38 | +1.48 (+5.12%) | 7,882,523 |
27 Apr 2023 | CNY | 29.24 | 29.5 | 28.51 | 28.9 | 28.9 | -0.32 (-1.10%) | 4,779,984 |
26 Apr 2023 | CNY | 29.31 | 29.57 | 28.51 | 29.22 | 29.22 | +0.23 (+0.79%) | 4,358,836 |
25 Apr 2023 | CNY | 29.54 | 30.1 | 28.82 | 28.99 | 28.99 | -0.67 (-2.26%) | 5,521,398 |
24 Apr 2023 | CNY | 29.26 | 30.87 | 29.26 | 29.66 | 29.66 | +0.32 (+1.09%) | 7,540,235 |
21 Apr 2023 | CNY | 29 | 29.5 | 28.51 | 29.34 | 29.34 | +0.5 (+1.73%) | 4,869,776 |
20 Apr 2023 | CNY | 29.1 | 29.6 | 28.6 | 28.84 | 28.84 | -0.31 (-1.06%) | 4,773,490 |
19 Apr 2023 | CNY | 29 | 29.39 | 28.86 | 29.15 | 29.15 | +0.13 (+0.45%) | 3,503,429 |
18 Apr 2023 | CNY | 29.22 | 30.18 | 28.8 | 29.02 | 29.02 | -0.61 (-2.06%) | 4,250,485 |
17 Apr 2023 | CNY | 29.01 | 29.74 | 28.86 | 29.63 | 29.63 | +0.58 (+2.00%) | 4,932,825 |
14 Apr 2023 | CNY | 29 | 29.88 | 28.71 | 29.05 | 29.05 | +0.15 (+0.52%) | 5,692,095 |
13 Apr 2023 | CNY | 28 | 29.75 | 27.72 | 28.9 | 28.9 | +0.92 (+3.29%) | 8,637,208 |
12 Apr 2023 | CNY | 28 | 28.39 | 27.5 | 27.98 | 27.98 | -0.14 (-0.50%) | 5,599,454 |
11 Apr 2023 | CNY | 28.4 | 28.7 | 27.9 | 28.12 | 28.12 | -0.38 (-1.33%) | 5,577,452 |
10 Apr 2023 | CNY | 27.95 | 29.04 | 27.78 | 28.5 | 28.5 | +0.5 (+1.79%) | 10,792,757 |