Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 35.26 | 36.19 | 35.16 | 35.62 | 35.62 | +0.15 (+0.42%) | 928,883 |
27 May 2022 | CNY | 36.66 | 36.66 | 35.2 | 35.47 | 35.47 | -0.57 (-1.58%) | 1,944,007 |
26 May 2022 | CNY | 34.33 | 36.04 | 33.41 | 36.04 | 36.04 | +1.72 (+5.01%) | 2,832,571 |
25 May 2022 | CNY | 35.06 | 35.65 | 34.04 | 34.32 | 34.32 | -1.07 (-3.02%) | 2,802,611 |
24 May 2022 | CNY | 35.86 | 36.88 | 35.26 | 35.39 | 35.39 | -0.83 (-2.29%) | 2,373,011 |
23 May 2022 | CNY | 36.93 | 37.5 | 36 | 36.22 | 36.22 | -0.72 (-1.95%) | 2,323,329 |
20 May 2022 | CNY | 36.95 | 37.93 | 35.8 | 36.94 | 36.94 | +0.08 (+0.22%) | 3,773,299 |
19 May 2022 | CNY | 34.73 | 37.48 | 34.7 | 36.86 | 36.86 | +0.91 (+2.53%) | 4,767,261 |
18 May 2022 | CNY | 37 | 37 | 33.84 | 35.95 | 35.95 | +0.33 (+0.93%) | 7,745,825 |
17 May 2022 | CNY | 35.62 | 35.62 | 35.02 | 35.62 | 35.62 | +1.7 (+5.01%) | 1,789,957 |
16 May 2022 | CNY | 33 | 33.92 | 32.66 | 33.92 | 33.92 | +1.62 (+5.02%) | 1,621,726 |
13 May 2022 | CNY | 30.11 | 32.3 | 30.11 | 32.3 | 32.3 | +1.54 (+5.01%) | 13,722,241 |
12 May 2022 | CNY | 30.75 | 30.8 | 30.75 | 30.76 | 30.76 | -1.61 (-4.97%) | 11,599,800 |
11 May 2022 | CNY | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -1.7 (-4.99%) | 30,300 |
10 May 2022 | CNY | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -1.79 (-4.99%) | 21,500 |
9 May 2022 | CNY | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -1.89 (-5.01%) | 18,500 |
6 May 2022 | CNY | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -1.99 (-5.01%) | 28,800 |
5 May 2022 | CNY | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -2.09 (-5.00%) | 27,200 |
28 Apr 2022 | CNY | 42.5 | 42.63 | 41.22 | 41.83 | 41.83 | +0.54 (+1.31%) | 1,272,250 |
27 Apr 2022 | CNY | 39.45 | 41.58 | 38.5 | 41.29 | 41.29 | +0.99 (+2.46%) | 2,061,524 |
26 Apr 2022 | CNY | 42.58 | 42.87 | 40.1 | 40.3 | 40.3 | -1.33 (-3.19%) | 1,396,432 |
25 Apr 2022 | CNY | 44.64 | 44.64 | 41.5 | 41.63 | 41.63 | -3.27 (-7.28%) | 944,230 |
22 Apr 2022 | CNY | 45.98 | 46.39 | 44.86 | 44.9 | 44.9 | -1.53 (-3.30%) | 545,552 |
21 Apr 2022 | CNY | 47.37 | 48.11 | 46 | 46.43 | 46.43 | -1.37 (-2.87%) | 681,460 |
20 Apr 2022 | CNY | 47.83 | 49.1 | 47.53 | 47.8 | 47.8 | +0.13 (+0.27%) | 683,671 |
19 Apr 2022 | CNY | 48.65 | 49.8 | 47.21 | 47.67 | 47.67 | -1.22 (-2.50%) | 1,056,433 |
18 Apr 2022 | CNY | 48.79 | 49.54 | 47.96 | 48.89 | 48.89 | +0.15 (+0.31%) | 1,170,913 |
15 Apr 2022 | CNY | 49.46 | 49.67 | 47.63 | 48.74 | 48.74 | -0.82 (-1.65%) | 821,600 |
14 Apr 2022 | CNY | 51.58 | 51.65 | 49.11 | 49.56 | 49.56 | -2.34 (-4.51%) | 890,355 |
13 Apr 2022 | CNY | 52 | 52.7 | 50.86 | 51.9 | 51.9 | -0.13 (-0.25%) | 301,356 |