Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 37.29 | 38.32 | 37.18 | 37.58 | 37.58 | +0.73 (+1.98%) | 9,332,531 |
19 May 2022 | CNY | 37.01 | 37.41 | 36.39 | 36.85 | 36.85 | -0.99 (-2.62%) | 10,009,480 |
18 May 2022 | CNY | 38.99 | 39.58 | 37.8 | 37.84 | 37.84 | -0.84 (-2.17%) | 7,491,514 |
17 May 2022 | CNY | 39.26 | 39.38 | 38.26 | 38.68 | 38.68 | -0.32 (-0.82%) | 6,251,700 |
16 May 2022 | CNY | 39.77 | 40.08 | 38.71 | 39 | 39 | -0.48 (-1.22%) | 5,352,732 |
13 May 2022 | CNY | 39.81 | 40.54 | 39.28 | 39.48 | 39.48 | -0.22 (-0.55%) | 4,545,994 |
12 May 2022 | CNY | 39.5 | 40.43 | 39.25 | 39.7 | 39.7 | -0.08 (-0.20%) | 4,350,599 |
11 May 2022 | CNY | 39.3 | 41.21 | 39.28 | 39.78 | 39.78 | +0.33 (+0.84%) | 8,097,890 |
10 May 2022 | CNY | 39.12 | 39.76 | 38.77 | 39.45 | 39.45 | -0.23 (-0.58%) | 6,430,575 |
9 May 2022 | CNY | 39.22 | 39.8 | 38.79 | 39.68 | 39.68 | +0.41 (+1.04%) | 4,096,216 |
6 May 2022 | CNY | 39.5 | 40.09 | 39.02 | 39.27 | 39.27 | -1.12 (-2.77%) | 4,527,090 |
5 May 2022 | CNY | 38.17 | 40.46 | 37.96 | 40.39 | 40.39 | +2.34 (+6.15%) | 9,711,665 |
29 Apr 2022 | CNY | 37.21 | 38.4 | 36.82 | 38.05 | 38.05 | +0.49 (+1.30%) | 7,822,555 |
28 Apr 2022 | CNY | 37.1 | 37.98 | 36.67 | 37.56 | 37.56 | +0.23 (+0.62%) | 4,015,550 |
27 Apr 2022 | CNY | 34.79 | 37.73 | 34.61 | 37.33 | 37.33 | +1.78 (+5.01%) | 7,073,861 |
26 Apr 2022 | CNY | 35.24 | 36.67 | 34.01 | 35.55 | 35.55 | +0.35 (+0.99%) | 9,184,470 |
25 Apr 2022 | CNY | 37.95 | 38.27 | 35.02 | 35.2 | 35.2 | -3.68 (-9.47%) | 10,475,358 |
22 Apr 2022 | CNY | 40 | 40.55 | 38.83 | 38.88 | 38.88 | -1.57 (-3.88%) | 8,579,987 |
21 Apr 2022 | CNY | 40.08 | 41.79 | 39.66 | 40.45 | 40.45 | +0.45 (+1.13%) | 9,939,733 |
20 Apr 2022 | CNY | 39.59 | 41.08 | 38.83 | 40 | 40 | +0.74 (+1.88%) | 6,840,146 |
19 Apr 2022 | CNY | 38.98 | 39.75 | 38.6 | 39.26 | 39.26 | +0.23 (+0.59%) | 3,375,421 |
18 Apr 2022 | CNY | 38.26 | 39.26 | 37.85 | 39.03 | 39.03 | +0.52 (+1.35%) | 2,626,818 |
15 Apr 2022 | CNY | 38.71 | 38.92 | 38.35 | 38.51 | 38.51 | -0.54 (-1.38%) | 2,463,729 |
14 Apr 2022 | CNY | 38.68 | 39.35 | 38.2 | 39.05 | 39.05 | +0.67 (+1.75%) | 3,277,398 |
13 Apr 2022 | CNY | 38.02 | 39.29 | 37.7 | 38.38 | 38.38 | +0.13 (+0.34%) | 3,342,794 |
12 Apr 2022 | CNY | 37.59 | 38.54 | 37.41 | 38.25 | 38.25 | +0.45 (+1.19%) | 3,988,544 |
11 Apr 2022 | CNY | 38.71 | 38.91 | 37.03 | 37.8 | 37.8 | -1.39 (-3.55%) | 6,290,574 |
8 Apr 2022 | CNY | 39.2 | 39.62 | 38.51 | 39.19 | 39.19 | +0.01 (+0.03%) | 3,137,694 |
7 Apr 2022 | CNY | 39.75 | 40.1 | 39.15 | 39.18 | 39.18 | -0.82 (-2.05%) | 3,080,750 |
6 Apr 2022 | CNY | 39.79 | 40.28 | 38.85 | 40 | 40 | +0.29 (+0.73%) | 6,014,904 |