Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 38.53 | 39.19 | 37.03 | 38.22 | 38.22 | -0.14 (-0.36%) | 1,438,826 |
27 May 2022 | CNY | 39.14 | 39.88 | 37.73 | 38.36 | 38.36 | -0.59 (-1.51%) | 1,956,260 |
26 May 2022 | CNY | 36.8 | 39.41 | 35.3 | 38.95 | 38.95 | +2.21 (+6.02%) | 2,816,709 |
25 May 2022 | CNY | 37.4 | 37.49 | 36.23 | 36.74 | 36.74 | -0.14 (-0.38%) | 1,394,020 |
24 May 2022 | CNY | 39.5 | 39.5 | 36.8 | 36.88 | 36.88 | -1.96 (-5.05%) | 1,823,878 |
23 May 2022 | CNY | 39.99 | 39.99 | 38.32 | 38.84 | 38.84 | -0.64 (-1.62%) | 1,523,363 |
20 May 2022 | CNY | 39.89 | 40.28 | 38.8 | 39.48 | 39.48 | -0.38 (-0.95%) | 1,910,857 |
19 May 2022 | CNY | 39.01 | 40.21 | 38.5 | 39.86 | 39.86 | -0.03 (-0.08%) | 2,529,379 |
18 May 2022 | CNY | 37.89 | 40.13 | 36.66 | 39.89 | 39.89 | +2.81 (+7.58%) | 3,702,746 |
17 May 2022 | CNY | 36.37 | 37.38 | 36 | 37.08 | 37.08 | +0.68 (+1.87%) | 1,300,179 |
16 May 2022 | CNY | 36.96 | 37.27 | 36.3 | 36.4 | 36.4 | -0.45 (-1.22%) | 1,640,957 |
13 May 2022 | CNY | 37.03 | 38.48 | 35.88 | 36.85 | 36.85 | +0.13 (+0.35%) | 2,269,468 |
12 May 2022 | CNY | 35.47 | 37.18 | 35.2 | 36.72 | 36.72 | +1.53 (+4.35%) | 4,136,805 |
11 May 2022 | CNY | 34.34 | 36.88 | 34.24 | 35.19 | 35.19 | +0.63 (+1.82%) | 3,263,957 |
10 May 2022 | CNY | 32.68 | 34.96 | 32.01 | 34.56 | 34.56 | +1.59 (+4.82%) | 2,651,132 |
9 May 2022 | CNY | 33.23 | 33.53 | 32.68 | 32.97 | 32.97 | -0.39 (-1.17%) | 1,698,618 |
6 May 2022 | CNY | 33.2 | 34.39 | 32.7 | 33.36 | 33.36 | -1 (-2.91%) | 2,492,845 |
5 May 2022 | CNY | 32.3 | 35.3 | 32.14 | 34.36 | 34.36 | +1.68 (+5.14%) | 5,370,781 |
29 Apr 2022 | CNY | 29.2 | 32.94 | 29 | 32.68 | 32.68 | +3.8 (+13.16%) | 5,007,690 |
28 Apr 2022 | CNY | 29.38 | 30 | 28.52 | 28.88 | 28.88 | -0.63 (-2.13%) | 2,384,389 |
27 Apr 2022 | CNY | 28 | 29.88 | 27.51 | 29.51 | 29.51 | +1.24 (+4.39%) | 3,373,529 |
26 Apr 2022 | CNY | 29.81 | 30.1 | 28.06 | 28.27 | 28.27 | -0.96 (-3.28%) | 2,030,163 |
25 Apr 2022 | CNY | 31.2 | 31.84 | 29 | 29.23 | 29.23 | -2.72 (-8.51%) | 2,294,384 |
22 Apr 2022 | CNY | 31.6 | 32.35 | 31.12 | 31.95 | 31.95 | -0.27 (-0.84%) | 2,009,874 |
21 Apr 2022 | CNY | 33.65 | 33.75 | 31.72 | 32.22 | 32.22 | -0.98 (-2.95%) | 1,869,842 |
20 Apr 2022 | CNY | 34.17 | 34.62 | 33 | 33.2 | 33.2 | -0.97 (-2.84%) | 2,440,090 |
19 Apr 2022 | CNY | 34.96 | 35.24 | 33.78 | 34.17 | 34.17 | -0.65 (-1.87%) | 1,771,256 |
18 Apr 2022 | CNY | 32.96 | 34.82 | 32.13 | 34.82 | 34.82 | +1.97 (+6.00%) | 4,019,382 |
15 Apr 2022 | CNY | 33.57 | 33.79 | 32.64 | 32.85 | 32.85 | -0.91 (-2.70%) | 2,465,088 |
14 Apr 2022 | CNY | 33.95 | 34.12 | 33.19 | 33.76 | 33.76 | -0.24 (-0.71%) | 2,075,172 |