Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | CNY | 68.85 | 69.94 | 66.95 | 67.27 | 67.27 | -2.03 (-2.93%) | 1,856,329 |
31 May 2022 | CNY | 68.8 | 69.5 | 65.8 | 69.3 | 69.3 | +0.55 (+0.80%) | 2,081,669 |
30 May 2022 | CNY | 69.89 | 70.99 | 68 | 68.75 | 68.75 | -1.14 (-1.63%) | 1,986,808 |
27 May 2022 | CNY | 69.83 | 72.4 | 69.36 | 69.89 | 69.89 | -0.18 (-0.26%) | 2,110,280 |
26 May 2022 | CNY | 71.14 | 71.9 | 68.78 | 70.07 | 70.07 | -2.01 (-2.79%) | 2,124,234 |
25 May 2022 | CNY | 70.11 | 74.36 | 68 | 72.08 | 72.08 | +1.97 (+2.81%) | 3,095,658 |
24 May 2022 | CNY | 78 | 78 | 70 | 70.11 | 70.11 | -6.95 (-9.02%) | 4,221,758 |
23 May 2022 | CNY | 72.1 | 78.25 | 72.1 | 77.06 | 77.06 | +5.16 (+7.18%) | 5,399,289 |
20 May 2022 | CNY | 73.98 | 75.45 | 71.13 | 71.9 | 71.9 | -1.59 (-2.16%) | 2,647,968 |
19 May 2022 | CNY | 71.6 | 73.5 | 70.51 | 73.49 | 73.49 | +1.19 (+1.65%) | 2,244,945 |
18 May 2022 | CNY | 73.3 | 73.69 | 71.61 | 72.3 | 72.3 | -0.43 (-0.59%) | 1,698,392 |
17 May 2022 | CNY | 75.56 | 75.79 | 70.7 | 72.73 | 72.73 | -2.2 (-2.94%) | 3,184,181 |
16 May 2022 | CNY | 78 | 80.68 | 74.5 | 74.93 | 74.93 | -3.82 (-4.85%) | 3,854,972 |
13 May 2022 | CNY | 78.67 | 82.58 | 77.9 | 78.75 | 78.75 | +0.06 (+0.08%) | 3,879,494 |
12 May 2022 | CNY | 76.79 | 79.7 | 75.32 | 78.69 | 78.69 | -0.01 (-0.01%) | 4,247,205 |
11 May 2022 | CNY | 76.58 | 83.64 | 75.86 | 78.7 | 78.7 | +2.3 (+3.01%) | 6,243,221 |
10 May 2022 | CNY | 74.15 | 77.33 | 73.88 | 76.4 | 76.4 | -0.3 (-0.39%) | 3,467,322 |
9 May 2022 | CNY | 79 | 79.69 | 75.33 | 76.7 | 76.7 | -0.67 (-0.87%) | 4,975,498 |
6 May 2022 | CNY | 72.31 | 84.17 | 72.01 | 77.37 | 77.37 | +4.08 (+5.57%) | 6,822,599 |
5 May 2022 | CNY | 70.9 | 74.28 | 69.98 | 73.29 | 73.29 | +70.97 (+3059.05%) | 3,808,010 |
4 May 2022 | CNY | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 0 |
3 May 2022 | CNY | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 0 |
2 May 2022 | CNY | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -68.65 (-96.73%) | 0 |
29 Apr 2022 | CNY | 68.96 | 73.15 | 67.02 | 70.97 | 70.97 | +4.37 (+6.56%) | 4,340,040 |
28 Apr 2022 | CNY | 70.1 | 70.94 | 66.58 | 66.6 | 66.6 | -4.65 (-6.53%) | 3,452,379 |
27 Apr 2022 | CNY | 66.01 | 71.86 | 65 | 71.25 | 71.25 | +4.7 (+7.06%) | 4,677,600 |
26 Apr 2022 | CNY | 70.51 | 71.89 | 66.5 | 66.55 | 66.55 | -3.87 (-5.50%) | 3,070,353 |
25 Apr 2022 | CNY | 71.3 | 75.17 | 69.8 | 70.42 | 70.42 | -2.4 (-3.30%) | 3,400,498 |
22 Apr 2022 | CNY | 74.02 | 76.4 | 72.01 | 72.82 | 72.82 | -3.58 (-4.69%) | 3,021,268 |
21 Apr 2022 | CNY | 79.01 | 81.8 | 76.4 | 76.4 | 76.4 | -3.88 (-4.83%) | 2,896,170 |