Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 27.56 | 27.77 | 27.01 | 27.58 | 27.58 | +0.08 (+0.29%) | 2,320,746 |
26 May 2022 | CNY | 28.07 | 28.15 | 27.01 | 27.5 | 27.5 | -0.59 (-2.10%) | 2,354,905 |
25 May 2022 | CNY | 27.89 | 28.19 | 27.19 | 28.09 | 28.09 | +0.18 (+0.64%) | 3,037,526 |
24 May 2022 | CNY | 30.37 | 30.98 | 27.9 | 27.91 | 27.91 | -2.2 (-7.31%) | 4,854,396 |
23 May 2022 | CNY | 30.15 | 30.29 | 29.7 | 30.11 | 30.11 | +0.21 (+0.70%) | 2,419,780 |
20 May 2022 | CNY | 30.21 | 30.6 | 29.51 | 29.9 | 29.9 | -0.19 (-0.63%) | 3,682,521 |
19 May 2022 | CNY | 29.88 | 30.5 | 29.7 | 30.09 | 30.09 | -0.41 (-1.34%) | 3,001,401 |
18 May 2022 | CNY | 30.72 | 31.19 | 30.24 | 30.5 | 30.5 | -0.22 (-0.72%) | 2,750,618 |
17 May 2022 | CNY | 31.2 | 31.32 | 30.1 | 30.72 | 30.72 | -0.67 (-2.13%) | 3,528,855 |
16 May 2022 | CNY | 31.64 | 32.45 | 31.05 | 31.39 | 31.39 | -0.44 (-1.38%) | 4,416,598 |
13 May 2022 | CNY | 32.2 | 33.8 | 31.71 | 31.83 | 31.83 | -0.59 (-1.82%) | 6,439,141 |
12 May 2022 | CNY | 31.22 | 33.21 | 30.18 | 32.42 | 32.42 | +0.76 (+2.40%) | 8,492,961 |
11 May 2022 | CNY | 30.5 | 32.95 | 30.16 | 31.66 | 31.66 | +0.66 (+2.13%) | 8,267,774 |
10 May 2022 | CNY | 28.5 | 32 | 28.21 | 31 | 31 | +2 (+6.90%) | 7,455,089 |
9 May 2022 | CNY | 28.18 | 29 | 27.7 | 29 | 29 | +0.92 (+3.28%) | 3,282,847 |
6 May 2022 | CNY | 28.98 | 29.18 | 27.72 | 28.08 | 28.08 | -1.38 (-4.68%) | 5,302,597 |
5 May 2022 | CNY | 28.6 | 29.8 | 27.66 | 29.46 | 29.46 | +0.86 (+3.01%) | 4,445,912 |
29 Apr 2022 | CNY | 27.59 | 28.68 | 27.4 | 28.6 | 28.6 | +1.57 (+5.81%) | 3,831,876 |
28 Apr 2022 | CNY | 28.98 | 29 | 26.72 | 27.03 | 27.03 | -2.37 (-8.06%) | 4,854,876 |
27 Apr 2022 | CNY | 28.77 | 29.54 | 27.56 | 29.4 | 29.4 | +0.4 (+1.38%) | 4,454,721 |
26 Apr 2022 | CNY | 30.94 | 31.79 | 28.26 | 29 | 29 | -2 (-6.45%) | 4,313,857 |
25 Apr 2022 | CNY | 33.54 | 34.6 | 31 | 31 | 31 | -3.85 (-11.05%) | 4,308,210 |
22 Apr 2022 | CNY | 33.71 | 35.55 | 33 | 34.85 | 34.85 | +0.75 (+2.20%) | 5,376,071 |
21 Apr 2022 | CNY | 37.2 | 37.6 | 34.02 | 34.1 | 34.1 | -3.3 (-8.82%) | 6,168,758 |
20 Apr 2022 | CNY | 39.75 | 41.39 | 37.18 | 37.4 | 37.4 | -3.2 (-7.88%) | 6,461,093 |
19 Apr 2022 | CNY | 41.39 | 42.09 | 39.31 | 40.6 | 40.6 | -1.56 (-3.70%) | 5,589,045 |
18 Apr 2022 | CNY | 43.6 | 45.5 | 41.05 | 42.16 | 42.16 | -1.44 (-3.30%) | 6,430,392 |
15 Apr 2022 | CNY | 45.12 | 47.77 | 43.51 | 43.6 | 43.6 | -2.87 (-6.18%) | 6,876,579 |
14 Apr 2022 | CNY | 45.6 | 46.96 | 42.51 | 46.47 | 46.47 | +1.02 (+2.24%) | 7,688,221 |
13 Apr 2022 | CNY | 44.09 | 50.2 | 43.7 | 45.45 | 45.45 | +1.3 (+2.94%) | 10,713,294 |