Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 26.0143 | 26.0714 | 25.3143 | 25.5714 | 25.5714 | -0.164 (-0.64%) | 1,007,524 |
27 May 2022 | CNY | 24.8571 | 26.05 | 24.8571 | 25.7357 | 25.7357 | +0.95 (+3.83%) | 1,938,003 |
26 May 2022 | CNY | 25.3214 | 25.3214 | 24.1429 | 24.7857 | 24.7857 | -0.357 (-1.42%) | 1,203,953 |
25 May 2022 | CNY | 24.9214 | 25.1857 | 24.6 | 25.1429 | 25.1429 | +0.286 (+1.15%) | 1,002,930 |
24 May 2022 | CNY | 26.6857 | 26.8929 | 24.8571 | 24.8571 | 24.8571 | -1.843 (-6.90%) | 2,032,758 |
23 May 2022 | CNY | 26.25 | 27.0143 | 25.9929 | 26.7 | 26.7 | +1 (+3.89%) | 2,351,746 |
20 May 2022 | CNY | 25.7643 | 26.0714 | 25.4357 | 25.7 | 25.7 | -0.064 (-0.25%) | 1,199,406 |
19 May 2022 | CNY | 25.3571 | 25.7929 | 25.3571 | 25.7643 | 25.7643 | +0.157 (+0.61%) | 1,034,506 |
18 May 2022 | CNY | 25.1571 | 25.8643 | 25.1571 | 25.6071 | 25.6071 | +0.457 (+1.82%) | 1,151,880 |
17 May 2022 | CNY | 25.1429 | 25.3571 | 24.8571 | 25.15 | 25.15 | +0.014 (+0.06%) | 719,205 |
16 May 2022 | CNY | 25.4214 | 25.9643 | 25.0357 | 25.1357 | 25.1357 | -0.279 (-1.10%) | 1,036,868 |
13 May 2022 | CNY | 25.8857 | 26 | 25.2857 | 25.4143 | 25.4143 | -0.357 (-1.39%) | 1,161,462 |
12 May 2022 | CNY | 25 | 25.9071 | 24.8571 | 25.7714 | 25.7714 | +0.436 (+1.72%) | 1,578,431 |
11 May 2022 | CNY | 25.6 | 26.2857 | 25.2143 | 25.3357 | 25.3357 | -0.214 (-0.84%) | 2,111,538 |
10 May 2022 | CNY | 24.7071 | 25.6357 | 24.4286 | 25.55 | 25.55 | +0.55 (+2.20%) | 1,810,627 |
9 May 2022 | CNY | 24.4929 | 25.4286 | 24.3071 | 25 | 25 | +0.536 (+2.19%) | 1,670,187 |
6 May 2022 | CNY | 23.5786 | 24.7857 | 23.5 | 24.4643 | 24.4643 | +0.286 (+1.18%) | 1,882,360 |
5 May 2022 | CNY | 24.0786 | 24.6571 | 23.6429 | 24.1786 | 24.1786 | +0.157 (+0.65%) | 1,914,567 |
29 Apr 2022 | CNY | 22.5286 | 24.4143 | 22.2929 | 24.0214 | 24.0214 | +1.821 (+8.20%) | 2,936,614 |
28 Apr 2022 | CNY | 23.0786 | 23.1429 | 22.1286 | 22.2 | 22.2 | -1.65 (-6.92%) | 2,671,310 |
27 Apr 2022 | CNY | 22.5429 | 24.0286 | 22.3 | 23.85 | 23.85 | +0.907 (+3.95%) | 2,033,075 |
26 Apr 2022 | CNY | 24.6429 | 24.8929 | 22.8571 | 22.9429 | 22.9429 | -1.957 (-7.86%) | 2,894,733 |
25 Apr 2022 | CNY | 27.2429 | 27.4643 | 24.9 | 24.9 | 24.9 | -2.764 (-9.99%) | 3,175,071 |
22 Apr 2022 | CNY | 26.0714 | 27.8429 | 25.8571 | 27.6643 | 27.6643 | +1.107 (+4.17%) | 3,381,131 |
21 Apr 2022 | CNY | 26.85 | 27.9286 | 26.5214 | 26.5571 | 26.5571 | -0.593 (-2.18%) | 2,519,276 |
20 Apr 2022 | CNY | 27.1429 | 27.6286 | 27.0786 | 27.15 | 27.15 | -0.271 (-0.99%) | 1,667,897 |
19 Apr 2022 | CNY | 26.9 | 27.6571 | 26.9 | 27.4214 | 27.4214 | +0.357 (+1.32%) | 2,044,408 |
18 Apr 2022 | CNY | 26.5643 | 27.2857 | 26.4429 | 27.0643 | 27.0643 | +0.621 (+2.35%) | 2,170,382 |
15 Apr 2022 | CNY | 26.2857 | 27.0786 | 25.7857 | 26.4429 | 26.4429 | -0.043 (-0.16%) | 2,291,205 |
14 Apr 2022 | CNY | 26.5429 | 26.9786 | 26.4357 | 26.4857 | 26.4857 | +0.057 (+0.22%) | 1,656,313 |