Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 50.54 | 52.23 | 49.85 | 51.67 | 51.67 | +1.14 (+2.26%) | 5,296,136 |
27 May 2022 | CNY | 50.72 | 51.4 | 50.28 | 50.53 | 50.53 | +0.1 (+0.20%) | 5,935,275 |
26 May 2022 | CNY | 47.64 | 51.89 | 47.31 | 50.43 | 50.43 | +3.03 (+6.39%) | 10,034,240 |
25 May 2022 | CNY | 46.9 | 47.55 | 46.5 | 47.4 | 47.4 | +0.32 (+0.68%) | 2,256,754 |
24 May 2022 | CNY | 48.96 | 49.17 | 47.02 | 47.08 | 47.08 | -1.76 (-3.60%) | 3,471,700 |
23 May 2022 | CNY | 49.45 | 49.95 | 48.21 | 48.84 | 48.84 | -0.86 (-1.73%) | 2,867,901 |
20 May 2022 | CNY | 48.75 | 50.38 | 48.59 | 49.7 | 49.7 | +0.95 (+1.95%) | 4,504,035 |
19 May 2022 | CNY | 47.51 | 48.9 | 46.88 | 48.75 | 48.75 | +0.7 (+1.46%) | 4,411,024 |
18 May 2022 | CNY | 48.35 | 48.76 | 47.61 | 48.05 | 48.05 | -0.3 (-0.62%) | 2,431,483 |
17 May 2022 | CNY | 47.72 | 48.38 | 47.19 | 48.35 | 48.35 | +0.17 (+0.35%) | 2,812,444 |
16 May 2022 | CNY | 48.5 | 50.03 | 48.06 | 48.18 | 48.18 | +0.08 (+0.17%) | 6,537,125 |
13 May 2022 | CNY | 47.7 | 49.29 | 47.3 | 48.1 | 48.1 | +1.09 (+2.32%) | 7,028,107 |
12 May 2022 | CNY | 47.48 | 48.13 | 46.5 | 47.01 | 47.01 | -0.54 (-1.14%) | 2,876,307 |
11 May 2022 | CNY | 46.7 | 48.78 | 46.44 | 47.55 | 47.55 | +0.93 (+1.99%) | 5,013,680 |
10 May 2022 | CNY | 45.71 | 46.9 | 45.11 | 46.62 | 46.62 | +0.3 (+0.65%) | 3,229,239 |
9 May 2022 | CNY | 46.7 | 46.8 | 46.02 | 46.32 | 46.32 | -0.53 (-1.13%) | 2,264,521 |
6 May 2022 | CNY | 46.1 | 47.49 | 45.74 | 46.85 | 46.85 | -0.41 (-0.87%) | 2,892,887 |
5 May 2022 | CNY | 46 | 47.96 | 45.95 | 47.26 | 47.26 | +1.33 (+2.90%) | 5,253,797 |
29 Apr 2022 | CNY | 44.5 | 46.48 | 43.75 | 45.93 | 45.93 | +1.51 (+3.40%) | 6,073,794 |
28 Apr 2022 | CNY | 43.64 | 44.77 | 43.06 | 44.42 | 44.42 | +0.27 (+0.61%) | 6,093,639 |
27 Apr 2022 | CNY | 41.76 | 44.29 | 41.55 | 44.15 | 44.15 | +2.39 (+5.72%) | 7,760,309 |
26 Apr 2022 | CNY | 42.13 | 42.8 | 41.08 | 41.76 | 41.76 | -0.49 (-1.16%) | 8,179,731 |
25 Apr 2022 | CNY | 44.92 | 44.92 | 42.2 | 42.25 | 42.25 | -3.15 (-6.94%) | 6,503,232 |
22 Apr 2022 | CNY | 45.75 | 46.48 | 45.15 | 45.4 | 45.4 | -0.85 (-1.84%) | 5,337,639 |
21 Apr 2022 | CNY | 47.05 | 48.09 | 46.02 | 46.25 | 46.25 | -1.28 (-2.69%) | 4,367,438 |
20 Apr 2022 | CNY | 47.2 | 48.6 | 46.02 | 47.53 | 47.53 | +0.76 (+1.62%) | 8,628,642 |
19 Apr 2022 | CNY | 48.6 | 49.65 | 46.42 | 46.77 | 46.77 | -1.85 (-3.81%) | 9,327,126 |
18 Apr 2022 | CNY | 48.07 | 48.68 | 47.02 | 48.62 | 48.62 | -0.07 (-0.14%) | 4,531,491 |
15 Apr 2022 | CNY | 51 | 51.18 | 47 | 48.69 | 48.69 | -2.93 (-5.68%) | 8,333,470 |
14 Apr 2022 | CNY | 50.86 | 52.5 | 50.35 | 51.62 | 51.62 | +1.13 (+2.24%) | 5,809,378 |