Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | CNY | 37 | 38 | 36.62 | 37.67 | 37.67 | -0.06 (-0.16%) | 204,550 |
18 May 2022 | CNY | 37.59 | 38.22 | 37.59 | 37.73 | 37.73 | -0.05 (-0.13%) | 271,800 |
17 May 2022 | CNY | 38.29 | 38.29 | 37.4 | 37.78 | 37.78 | -0.2 (-0.53%) | 218,783 |
16 May 2022 | CNY | 38.38 | 38.9 | 37.82 | 37.98 | 37.98 | -0.28 (-0.73%) | 251,600 |
13 May 2022 | CNY | 38.12 | 38.56 | 37.75 | 38.26 | 38.26 | +0.36 (+0.95%) | 269,600 |
12 May 2022 | CNY | 37.8 | 38.25 | 37.56 | 37.9 | 37.9 | +0.05 (+0.13%) | 280,114 |
11 May 2022 | CNY | 38.75 | 38.96 | 37.81 | 37.85 | 37.85 | -0.75 (-1.94%) | 617,958 |
10 May 2022 | CNY | 36.3 | 39.43 | 35.79 | 38.6 | 38.6 | +2.1 (+5.75%) | 897,672 |
9 May 2022 | CNY | 36.01 | 36.81 | 36.01 | 36.5 | 36.5 | +0.11 (+0.30%) | 271,100 |
6 May 2022 | CNY | 34.86 | 36.48 | 34.31 | 36.39 | 36.39 | +0.98 (+2.77%) | 557,884 |
5 May 2022 | CNY | 35.38 | 36.4 | 34.88 | 35.41 | 35.41 | -0.07 (-0.20%) | 453,800 |
29 Apr 2022 | CNY | 33.8 | 35.94 | 33.8 | 35.48 | 35.48 | +1.58 (+4.66%) | 792,000 |
28 Apr 2022 | CNY | 34.41 | 34.5 | 33 | 33.9 | 33.9 | -0.9 (-2.59%) | 572,853 |
27 Apr 2022 | CNY | 33.9 | 34.97 | 32 | 34.8 | 34.8 | -0.2 (-0.57%) | 1,158,254 |
26 Apr 2022 | CNY | 40.18 | 40.25 | 35 | 35 | 35 | -4.79 (-12.04%) | 1,304,800 |
25 Apr 2022 | CNY | 40.3 | 41.78 | 39.71 | 39.79 | 39.79 | -0.51 (-1.27%) | 1,435,784 |
22 Apr 2022 | CNY | 39.9 | 40.47 | 39 | 40.3 | 40.3 | -0.17 (-0.42%) | 604,800 |
21 Apr 2022 | CNY | 41.16 | 41.84 | 40.05 | 40.47 | 40.47 | -1.28 (-3.07%) | 637,700 |
20 Apr 2022 | CNY | 41 | 41.75 | 40.69 | 41.75 | 41.75 | +0.75 (+1.83%) | 739,386 |
19 Apr 2022 | CNY | 40.88 | 41.3 | 40.61 | 41 | 41 | +0.02 (+0.05%) | 539,804 |
18 Apr 2022 | CNY | 40.16 | 41.39 | 39.83 | 40.98 | 40.98 | +0.67 (+1.66%) | 659,482 |
15 Apr 2022 | CNY | 40.72 | 40.72 | 39.72 | 40.31 | 40.31 | -0.41 (-1.01%) | 462,428 |
14 Apr 2022 | CNY | 40.58 | 41.14 | 40.32 | 40.72 | 40.72 | +0.12 (+0.30%) | 547,161 |
13 Apr 2022 | CNY | 40.58 | 41.36 | 40.03 | 40.6 | 40.6 | -0.19 (-0.47%) | 643,561 |
12 Apr 2022 | CNY | 39.37 | 41.1 | 39.17 | 40.79 | 40.79 | +1.53 (+3.90%) | 1,016,364 |
11 Apr 2022 | CNY | 39.4 | 39.9 | 38.5 | 39.26 | 39.26 | +0.02 (+0.05%) | 409,928 |
8 Apr 2022 | CNY | 39.98 | 40 | 39.04 | 39.24 | 39.24 | -0.7 (-1.75%) | 449,500 |
7 Apr 2022 | CNY | 38.71 | 40.48 | 38.34 | 39.94 | 39.94 | +1.26 (+3.26%) | 683,759 |
6 Apr 2022 | CNY | 38.47 | 38.78 | 38 | 38.68 | 38.68 | +0.21 (+0.55%) | 280,686 |
1 Apr 2022 | CNY | 38.87 | 38.87 | 38.4 | 38.47 | 38.47 | -0.51 (-1.31%) | 343,155 |