Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 155.2 | 165.88 | 154.68 | 156.25 | 156.25 | +1.24 (+0.80%) | 1,340,672 |
22 May 2023 | CNY | 157.81 | 160.57 | 153.89 | 155.01 | 155.01 | -1.93 (-1.23%) | 598,670 |
19 May 2023 | CNY | 156.51 | 161.4 | 155.86 | 156.94 | 156.94 | -1.16 (-0.73%) | 453,936 |
18 May 2023 | CNY | 159.61 | 160.98 | 157.5 | 158.1 | 158.1 | -2.04 (-1.27%) | 462,228 |
17 May 2023 | CNY | 158.89 | 161.2 | 158.42 | 160.14 | 160.14 | +0.24 (+0.15%) | 383,881 |
16 May 2023 | CNY | 162.3 | 162.97 | 159.55 | 159.9 | 159.9 | -2.58 (-1.59%) | 370,426 |
15 May 2023 | CNY | 160.16 | 167.8 | 160.02 | 162.48 | 162.48 | +1.6 (+0.99%) | 571,759 |
12 May 2023 | CNY | 165.49 | 166.99 | 159.3 | 160.88 | 160.88 | -4.61 (-2.79%) | 536,051 |
11 May 2023 | CNY | 160 | 166.98 | 159.05 | 165.49 | 165.49 | +5.74 (+3.59%) | 919,843 |
10 May 2023 | CNY | 159.05 | 161.43 | 154 | 159.75 | 159.75 | -0.24 (-0.15%) | 983,334 |
9 May 2023 | CNY | 164.97 | 165.99 | 159.51 | 159.99 | 159.99 | -3.95 (-2.41%) | 705,535 |
8 May 2023 | CNY | 166.14 | 167.9 | 162.2 | 163.94 | 163.94 | -2.21 (-1.33%) | 458,657 |
5 May 2023 | CNY | 170.01 | 170.01 | 163 | 166.15 | 166.15 | -4.45 (-2.61%) | 568,917 |
4 May 2023 | CNY | 171.01 | 176.39 | 168.09 | 170.6 | 170.6 | -5.03 (-2.86%) | 997,399 |
28 Apr 2023 | CNY | 176.7 | 177.76 | 173 | 175.63 | 175.63 | -0.76 (-0.43%) | 753,696 |
27 Apr 2023 | CNY | 178.36 | 179.71 | 174.2 | 176.39 | 176.39 | -0.64 (-0.36%) | 904,261 |
26 Apr 2023 | CNY | 167.99 | 181.56 | 165.95 | 177.03 | 177.03 | +11.08 (+6.68%) | 1,550,882 |
25 Apr 2023 | CNY | 165.6 | 168.77 | 160.11 | 165.95 | 165.95 | +0.38 (+0.23%) | 1,074,664 |
24 Apr 2023 | CNY | 165.38 | 165.59 | 158.18 | 165.57 | 165.57 | +0.19 (+0.11%) | 1,462,144 |
21 Apr 2023 | CNY | 171.91 | 175.6 | 164.11 | 165.38 | 165.38 | -6.62 (-3.85%) | 1,195,088 |
20 Apr 2023 | CNY | 176.75 | 178.75 | 169.34 | 172 | 172 | -5.76 (-3.24%) | 1,275,303 |
19 Apr 2023 | CNY | 186.7 | 187.83 | 176.7 | 177.76 | 177.76 | -8.94 (-4.79%) | 1,366,292 |
18 Apr 2023 | CNY | 190.64 | 193.67 | 186.5 | 186.7 | 186.7 | -5.77 (-3.00%) | 709,146 |
17 Apr 2023 | CNY | 191.15 | 196.15 | 190.62 | 192.47 | 192.47 | -0.59 (-0.31%) | 793,890 |
14 Apr 2023 | CNY | 191.85 | 195.5 | 189.14 | 193.06 | 193.06 | +3.93 (+2.08%) | 808,697 |
13 Apr 2023 | CNY | 194.58 | 195 | 189 | 189.13 | 189.13 | -3.87 (-2.01%) | 619,318 |
12 Apr 2023 | CNY | 195.99 | 198.35 | 191 | 193 | 193 | -2.99 (-1.53%) | 708,989 |
11 Apr 2023 | CNY | 197.5 | 197.68 | 192.69 | 195.99 | 195.99 | -0.66 (-0.34%) | 860,999 |
10 Apr 2023 | CNY | 186.78 | 197.41 | 186.78 | 196.65 | 196.65 | +9.15 (+4.88%) | 1,534,569 |
7 Apr 2023 | CNY | 186.5 | 190.8 | 185.13 | 187.5 | 187.5 | +0.4 (+0.21%) | 977,762 |