Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 45.98 | 47.36 | 45 | 45.5 | 45.5 | -0.28 (-0.61%) | 3,461,992 |
26 May 2022 | CNY | 46.28 | 46.44 | 44.72 | 45.78 | 45.78 | -0.47 (-1.02%) | 3,378,145 |
25 May 2022 | CNY | 46.7 | 47.47 | 45.86 | 46.25 | 46.25 | -0.43 (-0.92%) | 3,214,668 |
24 May 2022 | CNY | 48.59 | 49.55 | 46.66 | 46.68 | 46.68 | -1.95 (-4.01%) | 5,454,708 |
23 May 2022 | CNY | 48.8 | 49 | 48.06 | 48.63 | 48.63 | -0.37 (-0.76%) | 2,649,342 |
20 May 2022 | CNY | 48.71 | 49.4 | 48.23 | 49 | 49 | +0.09 (+0.18%) | 3,940,803 |
19 May 2022 | CNY | 47.07 | 49.44 | 46.64 | 48.91 | 48.91 | +1.11 (+2.32%) | 5,709,484 |
18 May 2022 | CNY | 47.68 | 48.78 | 46.96 | 47.8 | 47.8 | +0.59 (+1.25%) | 5,865,024 |
17 May 2022 | CNY | 46.24 | 47.45 | 45.19 | 47.21 | 47.21 | +1.02 (+2.21%) | 5,186,407 |
16 May 2022 | CNY | 45.51 | 47.18 | 45.3 | 46.19 | 46.19 | +0.87 (+1.92%) | 4,635,754 |
13 May 2022 | CNY | 46.28 | 46.49 | 45.05 | 45.32 | 45.32 | -0.53 (-1.16%) | 3,682,198 |
12 May 2022 | CNY | 45.79 | 46.66 | 45.32 | 45.85 | 45.85 | -0.65 (-1.40%) | 4,399,078 |
11 May 2022 | CNY | 44.18 | 47.68 | 44.05 | 46.5 | 46.5 | +2.33 (+5.28%) | 8,844,426 |
10 May 2022 | CNY | 42.5 | 45.08 | 42.03 | 44.17 | 44.17 | +0.79 (+1.82%) | 6,707,935 |
9 May 2022 | CNY | 43.4 | 44 | 42.85 | 43.38 | 43.38 | -0.11 (-0.25%) | 2,649,075 |
6 May 2022 | CNY | 43.5 | 43.89 | 42.8 | 43.49 | 43.49 | -1.01 (-2.27%) | 3,822,380 |
5 May 2022 | CNY | 44.3 | 45.5 | 43.77 | 44.5 | 44.5 | -0.52 (-1.16%) | 6,797,278 |
29 Apr 2022 | CNY | 41.12 | 45.02 | 40.68 | 45.02 | 45.02 | +4.09 (+9.99%) | 8,312,110 |
28 Apr 2022 | CNY | 40.02 | 41.28 | 38.68 | 40.93 | 40.93 | -0.02 (-0.05%) | 5,968,934 |
27 Apr 2022 | CNY | 38.9 | 41.2 | 37.41 | 40.95 | 40.95 | +1.68 (+4.28%) | 7,469,637 |
26 Apr 2022 | CNY | 40.19 | 41.47 | 38.83 | 39.27 | 39.27 | -0.32 (-0.81%) | 4,955,327 |
25 Apr 2022 | CNY | 42.09 | 43.17 | 39.54 | 39.59 | 39.59 | -3.79 (-8.74%) | 4,757,120 |
22 Apr 2022 | CNY | 44.82 | 45.25 | 42.5 | 43.38 | 43.38 | -1.32 (-2.95%) | 5,615,472 |
21 Apr 2022 | CNY | 46.38 | 47.65 | 44.7 | 44.7 | 44.7 | -1.68 (-3.62%) | 3,959,958 |
20 Apr 2022 | CNY | 47.18 | 47.49 | 45.95 | 46.38 | 46.38 | -0.81 (-1.72%) | 3,129,633 |
19 Apr 2022 | CNY | 49.05 | 49.37 | 46.9 | 47.19 | 47.19 | -2.19 (-4.43%) | 4,490,744 |
18 Apr 2022 | CNY | 47.98 | 50.5 | 47.51 | 49.38 | 49.38 | +1.03 (+2.13%) | 4,471,477 |
15 Apr 2022 | CNY | 46.91 | 50.11 | 46.15 | 48.35 | 48.35 | +1.07 (+2.26%) | 5,285,187 |
14 Apr 2022 | CNY | 46.47 | 48.33 | 45.8 | 47.28 | 47.28 | +1.35 (+2.94%) | 3,743,108 |
13 Apr 2022 | CNY | 46.1 | 46.78 | 45.55 | 45.93 | 45.93 | -0.62 (-1.33%) | 3,939,134 |