Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 31.56 | 33.27 | 31.56 | 32.74 | 32.74 | +1.14 (+3.61%) | 2,720,093 |
12 May 2023 | CNY | 32.32 | 32.84 | 31.6 | 31.6 | 31.6 | -0.86 (-2.65%) | 1,766,714 |
11 May 2023 | CNY | 32.18 | 33.14 | 31.8 | 32.46 | 32.46 | +0.27 (+0.84%) | 3,205,417 |
10 May 2023 | CNY | 31.01 | 32.88 | 30.55 | 32.19 | 32.19 | +1.05 (+3.37%) | 3,698,951 |
9 May 2023 | CNY | 32.27 | 32.79 | 31.03 | 31.14 | 31.14 | -1.17 (-3.62%) | 2,771,377 |
8 May 2023 | CNY | 32.86 | 33.25 | 31.91 | 32.31 | 32.31 | -0.24 (-0.74%) | 1,902,569 |
5 May 2023 | CNY | 33.7 | 33.8 | 32.15 | 32.55 | 32.55 | -1.3 (-3.84%) | 2,390,006 |
4 May 2023 | CNY | 33.99 | 34.95 | 33.7 | 33.85 | 33.85 | -0.13 (-0.38%) | 3,098,877 |
28 Apr 2023 | CNY | 34.3 | 34.6 | 33.33 | 33.98 | 33.98 | -0.31 (-0.90%) | 2,486,419 |
27 Apr 2023 | CNY | 34.88 | 35.2 | 33.7 | 34.29 | 34.29 | -0.54 (-1.55%) | 3,442,003 |
26 Apr 2023 | CNY | 31.61 | 35.99 | 31.23 | 34.83 | 34.83 | +3.52 (+11.24%) | 7,476,189 |
25 Apr 2023 | CNY | 32.62 | 32.68 | 30.8 | 31.31 | 31.31 | -1.02 (-3.15%) | 2,974,322 |
24 Apr 2023 | CNY | 33.1 | 33.71 | 32.12 | 32.33 | 32.33 | -0.96 (-2.88%) | 2,778,767 |
21 Apr 2023 | CNY | 33.98 | 34.58 | 33.23 | 33.29 | 33.29 | -0.6 (-1.77%) | 3,098,490 |
20 Apr 2023 | CNY | 35.4 | 35.4 | 32.98 | 33.89 | 33.89 | -1.71 (-4.80%) | 5,950,667 |
19 Apr 2023 | CNY | 34.99 | 35.85 | 34.3 | 35.6 | 35.6 | +0.48 (+1.37%) | 4,742,043 |
18 Apr 2023 | CNY | 34.69 | 35.42 | 34.21 | 35.12 | 35.12 | +0.43 (+1.24%) | 3,264,996 |
17 Apr 2023 | CNY | 34.69 | 35.75 | 34.63 | 34.69 | 34.69 | -0.13 (-0.37%) | 2,539,569 |
14 Apr 2023 | CNY | 34.25 | 35.06 | 33.92 | 34.82 | 34.82 | +0.52 (+1.52%) | 2,706,106 |
13 Apr 2023 | CNY | 35 | 35.53 | 34.16 | 34.3 | 34.3 | -0.39 (-1.12%) | 3,050,043 |
12 Apr 2023 | CNY | 35.32 | 35.96 | 34.4 | 34.69 | 34.69 | -0.69 (-1.95%) | 3,709,334 |
11 Apr 2023 | CNY | 37.24 | 37.49 | 35.23 | 35.38 | 35.38 | -1.71 (-4.61%) | 5,500,603 |
10 Apr 2023 | CNY | 36 | 37.14 | 35.64 | 37.09 | 37.09 | +1.32 (+3.69%) | 5,480,981 |
7 Apr 2023 | CNY | 35.8 | 36.79 | 35.6 | 35.77 | 35.77 | -0.23 (-0.64%) | 2,918,874 |
6 Apr 2023 | CNY | 35.6 | 36.3 | 34.63 | 36 | 36 | +0.43 (+1.21%) | 3,649,988 |
4 Apr 2023 | CNY | 37.33 | 37.33 | 35.17 | 35.57 | 35.57 | -1.96 (-5.22%) | 5,075,448 |
3 Apr 2023 | CNY | 36.48 | 37.83 | 36 | 37.53 | 37.53 | +0.84 (+2.29%) | 3,637,317 |
31 Mar 2023 | CNY | 36.47 | 37.67 | 35.99 | 36.69 | 36.69 | +0.23 (+0.63%) | 3,305,617 |
30 Mar 2023 | CNY | 35.82 | 36.96 | 35.5 | 36.46 | 36.46 | +0.26 (+0.72%) | 2,903,613 |
29 Mar 2023 | CNY | 36.5 | 37.16 | 35.76 | 36.2 | 36.2 | -0.2 (-0.55%) | 3,162,682 |