Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 28.95 | 29.27 | 28.65 | 28.7 | 28.7 | +0.01 (+0.03%) | 430,200 |
19 May 2022 | CNY | 28.24 | 29.21 | 28 | 28.69 | 28.69 | -0.04 (-0.14%) | 543,200 |
18 May 2022 | CNY | 28.09 | 29.19 | 28.09 | 28.73 | 28.73 | +0.66 (+2.35%) | 705,818 |
17 May 2022 | CNY | 28.33 | 28.51 | 27.48 | 28.07 | 28.07 | -0.03 (-0.11%) | 679,868 |
16 May 2022 | CNY | 29.35 | 29.88 | 28.1 | 28.1 | 28.1 | -1.05 (-3.60%) | 1,061,400 |
13 May 2022 | CNY | 28.58 | 31.53 | 28.26 | 29.15 | 29.15 | +1.15 (+4.11%) | 1,792,625 |
12 May 2022 | CNY | 27.5 | 28.5 | 27.5 | 28 | 28 | +0.15 (+0.54%) | 578,283 |
11 May 2022 | CNY | 28.56 | 29.5 | 27.85 | 27.85 | 27.85 | -0.71 (-2.49%) | 885,200 |
10 May 2022 | CNY | 27.7 | 28.8 | 27.34 | 28.56 | 28.56 | +0.64 (+2.29%) | 839,720 |
9 May 2022 | CNY | 27.8 | 28.78 | 27.12 | 27.92 | 27.92 | +0.07 (+0.25%) | 953,621 |
6 May 2022 | CNY | 26.75 | 29.88 | 26.3 | 27.85 | 27.85 | +1.1 (+4.11%) | 1,704,116 |
5 May 2022 | CNY | 25.69 | 26.88 | 25.69 | 26.75 | 26.75 | +0.83 (+3.20%) | 559,606 |
29 Apr 2022 | CNY | 25.06 | 26.2 | 24.97 | 25.92 | 25.92 | +1.33 (+5.41%) | 536,647 |
28 Apr 2022 | CNY | 25.3 | 25.3 | 24.21 | 24.59 | 24.59 | -0.6 (-2.38%) | 457,321 |
27 Apr 2022 | CNY | 24.01 | 25.29 | 23.51 | 25.19 | 25.19 | +0.82 (+3.36%) | 640,377 |
26 Apr 2022 | CNY | 24.17 | 25.97 | 24.17 | 24.37 | 24.37 | -1.31 (-5.10%) | 746,987 |
25 Apr 2022 | CNY | 28.02 | 28.5 | 25.61 | 25.68 | 25.68 | -2.86 (-10.02%) | 735,225 |
22 Apr 2022 | CNY | 28.41 | 29.09 | 27.73 | 28.54 | 28.54 | +0.13 (+0.46%) | 617,400 |
21 Apr 2022 | CNY | 30.6 | 30.6 | 28.39 | 28.41 | 28.41 | -1.89 (-6.24%) | 611,400 |
20 Apr 2022 | CNY | 31.03 | 31.5 | 30 | 30.3 | 30.3 | -0.95 (-3.04%) | 459,800 |
19 Apr 2022 | CNY | 31.02 | 32.09 | 30.91 | 31.25 | 31.25 | -0.17 (-0.54%) | 397,000 |
18 Apr 2022 | CNY | 30.32 | 31.85 | 29.62 | 31.42 | 31.42 | +0.81 (+2.65%) | 433,536 |
15 Apr 2022 | CNY | 31.37 | 31.37 | 29.91 | 30.61 | 30.61 | -0.76 (-2.42%) | 518,800 |
14 Apr 2022 | CNY | 31.72 | 32.32 | 31.3 | 31.37 | 31.37 | +0.05 (+0.16%) | 313,800 |
13 Apr 2022 | CNY | 32.4 | 32.58 | 31.1 | 31.32 | 31.32 | -1.07 (-3.30%) | 465,500 |
12 Apr 2022 | CNY | 31.46 | 32.58 | 31.08 | 32.39 | 32.39 | +0.93 (+2.96%) | 442,500 |
11 Apr 2022 | CNY | 33.26 | 33.26 | 31.33 | 31.46 | 31.46 | -1.42 (-4.32%) | 486,510 |
8 Apr 2022 | CNY | 34.45 | 34.45 | 32.47 | 32.88 | 32.88 | -1.28 (-3.75%) | 560,538 |
7 Apr 2022 | CNY | 35.08 | 35.26 | 34.13 | 34.16 | 34.16 | -1.06 (-3.01%) | 489,131 |
6 Apr 2022 | CNY | 34.76 | 35.51 | 34.25 | 35.22 | 35.22 | +0.46 (+1.32%) | 423,003 |