Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | CNY | 271 | 261.01 | 265.01 | 268.4 | 268.4 | +3.6 (+1.36%) | 8,312,010 |
23 Jun 2022 | CNY | 265.49 | 253 | 253.55 | 264.8 | 264.8 | +10.5 (+4.13%) | 9,679,750 |
22 Jun 2022 | CNY | 266.08 | 252.1 | 265.8 | 254.3 | 254.3 | -11.75 (-4.42%) | 10,853,070 |
21 Jun 2022 | CNY | 272.95 | 258.12 | 262.51 | 266.05 | 266.05 | +3.55 (+1.35%) | 9,568,430 |
20 Jun 2022 | CNY | 267.53 | 252.3 | 258 | 262.5 | 262.5 | +5.89 (+2.30%) | 9,253,310 |
17 Jun 2022 | CNY | 260.5 | 250 | 258.01 | 256.61 | 256.61 | -4.99 (-1.91%) | 9,937,160 |
16 Jun 2022 | CNY | 267.18 | 253.27 | 254.23 | 261.6 | 261.6 | +6.1 (+2.39%) | 8,138,980 |
15 Jun 2022 | CNY | 262 | 247.5 | 248.1 | 255.5 | 255.5 | +5.4 (+2.16%) | 10,350,350 |
14 Jun 2022 | CNY | 265.48 | 238.55 | 261 | 250.1 | 250.1 | -14.94 (-5.64%) | 15,057,480 |
13 Jun 2022 | CNY | 269.47 | 260.88 | 267.27 | 265.04 | 265.04 | -6.97 (-2.56%) | 7,211,450 |
10 Jun 2022 | CNY | 273.68 | 260.22 | 267.09 | 272.01 | 272.01 | +4.66 (+1.74%) | 9,143,930 |
9 Jun 2022 | CNY | 279 | 265.53 | 279 | 267.35 | 267.35 | -12.35 (-4.42%) | 7,453,400 |
8 Jun 2022 | CNY | 287.27 | 275.8 | 278 | 279.7 | 279.7 | +1.52 (+0.55%) | 6,340,080 |
7 Jun 2022 | CNY | 289.58 | 277.75 | 288 | 278.18 | 278.18 | -13.32 (-4.57%) | 7,281,460 |
6 Jun 2022 | CNY | 293.22 | 282.22 | 285.8 | 291.5 | 291.5 | +2.79 (+0.97%) | 8,094,060 |
2 Jun 2022 | CNY | 296.19 | 270.01 | 271.5 | 288.71 | 288.71 | +16.25 (+5.96%) | 10,447,970 |
1 Jun 2022 | CNY | 281.08 | 265 | 267 | 272.46 | 272.46 | +2.46 (+0.91%) | 6,429,550 |
31 May 2022 | CNY | 270.53 | 254 | 257.73 | 270 | 270 | +11.2 (+4.33%) | 7,089,810 |
30 May 2022 | CNY | 261 | 252.6 | 257.3 | 258.8 | 258.8 | +2.6 (+1.01%) | 3,311,010 |
27 May 2022 | CNY | 266.18 | 254.7 | 259 | 256.2 | 256.2 | +0.21 (+0.08%) | 4,180,550 |
26 May 2022 | CNY | 261 | 249.03 | 261 | 255.99 | 255.99 | -5.54 (-2.12%) | 4,530,750 |
25 May 2022 | CNY | 268.48 | 258.7 | 260.42 | 261.53 | 261.53 | +0.03 (+0.01%) | 4,692,970 |
24 May 2022 | CNY | 273.88 | 260.2 | 265.4 | 261.5 | 261.5 | -5.91 (-2.21%) | 5,952,560 |
23 May 2022 | CNY | 269 | 257.3 | 263 | 267.41 | 267.41 | +4.31 (+1.64%) | 4,955,560 |
20 May 2022 | CNY | 272 | 259.7 | 266.1 | 263.1 | 263.1 | -2.83 (-1.06%) | 5,178,570 |
19 May 2022 | CNY | 270.53 | 258 | 259 | 265.93 | 265.93 | +2.74 (+1.04%) | 6,177,760 |
18 May 2022 | CNY | 266.66 | 258.68 | 262 | 263.19 | 263.19 | +4.19 (+1.62%) | 6,647,200 |
17 May 2022 | CNY | 260.5 | 241.11 | 243.6 | 259 | 259 | +16.79 (+6.93%) | 8,638,360 |
16 May 2022 | CNY | 252.98 | 241.1 | 248.82 | 242.21 | 242.21 | -6.59 (-2.65%) | 5,442,070 |
13 May 2022 | CNY | 250.39 | 241.1 | 248 | 248.8 | 248.8 | +3.25 (+1.32%) | 6,388,870 |