Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 55.8 | 56.88 | 54.03 | 54.82 | 54.82 | -0.46 (-0.83%) | 4,749,014 |
19 May 2022 | CNY | 52.55 | 55.52 | 52.23 | 55.28 | 55.28 | +2.05 (+3.85%) | 4,240,098 |
18 May 2022 | CNY | 54.1 | 54.4 | 52.95 | 53.23 | 53.23 | -0.75 (-1.39%) | 2,327,490 |
17 May 2022 | CNY | 53.6 | 54.4 | 52.22 | 53.98 | 53.98 | +0.78 (+1.47%) | 3,735,841 |
16 May 2022 | CNY | 53.15 | 54 | 52.61 | 53.2 | 53.2 | +0.4 (+0.76%) | 3,552,980 |
13 May 2022 | CNY | 52.11 | 53.01 | 51.74 | 52.8 | 52.8 | +1.34 (+2.60%) | 3,665,672 |
12 May 2022 | CNY | 51.52 | 52.38 | 51.08 | 51.46 | 51.46 | -0.53 (-1.02%) | 2,867,400 |
11 May 2022 | CNY | 51.55 | 53.81 | 51.55 | 51.99 | 51.99 | +0.66 (+1.29%) | 5,304,048 |
10 May 2022 | CNY | 50.02 | 51.68 | 49.8 | 51.33 | 51.33 | +0.36 (+0.71%) | 3,716,505 |
9 May 2022 | CNY | 49.66 | 51.48 | 49.4 | 50.97 | 50.97 | +1.28 (+2.58%) | 3,353,903 |
6 May 2022 | CNY | 49.58 | 50.2 | 49 | 49.69 | 49.69 | -1.08 (-2.13%) | 4,397,540 |
5 May 2022 | CNY | 49.99 | 51.77 | 49.56 | 50.77 | 50.77 | +0.96 (+1.93%) | 6,552,206 |
29 Apr 2022 | CNY | 47.18 | 50.07 | 46.5 | 49.81 | 49.81 | +2.82 (+6.00%) | 9,503,948 |
28 Apr 2022 | CNY | 46.58 | 47.37 | 45.89 | 46.99 | 46.99 | -0.19 (-0.40%) | 6,294,192 |
27 Apr 2022 | CNY | 43.13 | 47.46 | 42.77 | 47.18 | 47.18 | +4.31 (+10.05%) | 9,869,366 |
26 Apr 2022 | CNY | 42.99 | 44.7 | 42.68 | 42.87 | 42.87 | +0.39 (+0.92%) | 8,267,081 |
25 Apr 2022 | CNY | 46 | 46.03 | 42.3 | 42.48 | 42.48 | -4.39 (-9.37%) | 6,227,992 |
22 Apr 2022 | CNY | 47.1 | 47.99 | 46 | 46.87 | 46.87 | -0.45 (-0.95%) | 3,662,264 |
21 Apr 2022 | CNY | 49.01 | 49.45 | 47.21 | 47.32 | 47.32 | -1.69 (-3.45%) | 4,468,887 |
20 Apr 2022 | CNY | 50.16 | 50.19 | 48.6 | 49.01 | 49.01 | -0.42 (-0.85%) | 3,696,047 |
19 Apr 2022 | CNY | 50.11 | 51.62 | 49.06 | 49.43 | 49.43 | -0.67 (-1.34%) | 4,964,333 |
18 Apr 2022 | CNY | 48.49 | 50.36 | 47.55 | 50.1 | 50.1 | +1.43 (+2.94%) | 5,436,237 |
15 Apr 2022 | CNY | 49.5 | 49.92 | 48.1 | 48.67 | 48.67 | -0.95 (-1.91%) | 3,429,335 |
14 Apr 2022 | CNY | 50 | 50.32 | 49.43 | 49.62 | 49.62 | +0.21 (+0.43%) | 3,296,805 |
13 Apr 2022 | CNY | 51.5 | 51.6 | 49.08 | 49.41 | 49.41 | -2.07 (-4.02%) | 6,379,471 |
12 Apr 2022 | CNY | 50 | 51.97 | 49.7 | 51.48 | 51.48 | -0.6 (-1.15%) | 7,937,812 |
11 Apr 2022 | CNY | 54 | 54.07 | 51.91 | 52.08 | 52.08 | -1.92 (-3.56%) | 4,868,502 |
8 Apr 2022 | CNY | 54.9 | 55.18 | 53.56 | 54 | 54 | -0.8 (-1.46%) | 5,029,402 |
7 Apr 2022 | CNY | 56.56 | 56.98 | 54.66 | 54.8 | 54.8 | -1.75 (-3.09%) | 5,390,454 |
6 Apr 2022 | CNY | 58.4 | 58.4 | 55.78 | 56.55 | 56.55 | -1.89 (-3.23%) | 6,164,521 |