Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 38.5 | 38.91 | 37.4 | 38.33 | 38.33 | -0.09 (-0.23%) | 2,684,491 |
27 May 2022 | CNY | 39 | 39.51 | 38.33 | 38.42 | 38.42 | -0.61 (-1.56%) | 2,691,055 |
26 May 2022 | CNY | 38.83 | 39.4 | 38.15 | 39.03 | 39.03 | +0.41 (+1.06%) | 2,607,544 |
25 May 2022 | CNY | 38.2 | 39.35 | 38.18 | 38.62 | 38.62 | +0.44 (+1.15%) | 3,025,445 |
24 May 2022 | CNY | 40.4 | 40.73 | 38.18 | 38.18 | 38.18 | -1.35 (-3.42%) | 5,713,191 |
23 May 2022 | CNY | 37.87 | 39.9 | 37.82 | 39.53 | 39.53 | +1.55 (+4.08%) | 4,189,780 |
20 May 2022 | CNY | 37.7 | 38.12 | 37.15 | 37.98 | 37.98 | +0.39 (+1.04%) | 2,617,653 |
19 May 2022 | CNY | 36.2 | 37.64 | 36.18 | 37.59 | 37.59 | +0.77 (+2.09%) | 2,903,803 |
18 May 2022 | CNY | 35.59 | 37.26 | 35.34 | 36.82 | 36.82 | +1.21 (+3.40%) | 3,691,613 |
17 May 2022 | CNY | 35.1 | 35.7 | 34.6 | 35.61 | 35.61 | +0.51 (+1.45%) | 2,537,610 |
16 May 2022 | CNY | 36.37 | 37.1 | 35 | 35.1 | 35.1 | -1.05 (-2.90%) | 3,364,373 |
13 May 2022 | CNY | 36.83 | 37.31 | 36.01 | 36.15 | 36.15 | -0.41 (-1.12%) | 2,568,300 |
12 May 2022 | CNY | 36.42 | 36.96 | 36.17 | 36.56 | 36.56 | -0.19 (-0.52%) | 2,976,315 |
11 May 2022 | CNY | 35.55 | 38.3 | 35.41 | 36.75 | 36.75 | +0.8 (+2.23%) | 6,145,727 |
10 May 2022 | CNY | 35.51 | 37.05 | 35.21 | 35.95 | 35.95 | +0.13 (+0.36%) | 6,638,227 |
9 May 2022 | CNY | 35.69 | 36.18 | 35.11 | 35.82 | 35.82 | +0.13 (+0.36%) | 1,520,394 |
6 May 2022 | CNY | 35.2 | 35.88 | 34.92 | 35.69 | 35.69 | -0.29 (-0.81%) | 1,715,690 |
5 May 2022 | CNY | 35.2 | 36.47 | 34.88 | 35.98 | 35.98 | +0.54 (+1.52%) | 2,482,694 |
29 Apr 2022 | CNY | 34.96 | 35.58 | 34.23 | 35.44 | 35.44 | +1.08 (+3.14%) | 2,406,375 |
28 Apr 2022 | CNY | 34.5 | 34.85 | 33.3 | 34.36 | 34.36 | -0.43 (-1.24%) | 2,982,479 |
27 Apr 2022 | CNY | 32.99 | 35.07 | 32.02 | 34.79 | 34.79 | +1.05 (+3.11%) | 4,508,008 |
26 Apr 2022 | CNY | 31.77 | 34.46 | 31.77 | 33.74 | 33.74 | -0.2 (-0.59%) | 5,696,333 |
25 Apr 2022 | CNY | 36.01 | 36.01 | 32.03 | 33.94 | 33.94 | -2.56 (-7.01%) | 6,110,536 |
22 Apr 2022 | CNY | 36.4 | 37.1 | 35.4 | 36.5 | 36.5 | -0.08 (-0.22%) | 3,799,383 |
21 Apr 2022 | CNY | 37.97 | 38.45 | 36.36 | 36.58 | 36.58 | -1.39 (-3.66%) | 2,250,994 |
20 Apr 2022 | CNY | 38.52 | 39.07 | 37.75 | 37.97 | 37.97 | -0.55 (-1.43%) | 1,670,640 |
19 Apr 2022 | CNY | 38.64 | 39.17 | 38.3 | 38.52 | 38.52 | -0.11 (-0.28%) | 2,057,936 |
18 Apr 2022 | CNY | 37.14 | 39.13 | 36.89 | 38.63 | 38.63 | +1.02 (+2.71%) | 2,674,833 |
15 Apr 2022 | CNY | 38.07 | 38.44 | 37.07 | 37.61 | 37.61 | -0.73 (-1.90%) | 2,535,151 |
14 Apr 2022 | CNY | 36.35 | 38.81 | 36.35 | 38.34 | 38.34 | +2.32 (+6.44%) | 4,661,994 |