Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 35.73 | 36.31 | 35.59 | 35.99 | 35.99 | +0.44 (+1.24%) | 564,360 |
19 May 2022 | CNY | 35.61 | 36.26 | 35.33 | 35.55 | 35.55 | -0.82 (-2.25%) | 736,145 |
18 May 2022 | CNY | 37 | 37.56 | 36.11 | 36.37 | 36.37 | -0.62 (-1.68%) | 896,836 |
17 May 2022 | CNY | 34.4 | 36.99 | 34.23 | 36.99 | 36.99 | +2.28 (+6.57%) | 1,688,936 |
16 May 2022 | CNY | 35.01 | 35.4 | 34.57 | 34.71 | 34.71 | -0.11 (-0.32%) | 552,840 |
13 May 2022 | CNY | 34.89 | 35.58 | 34.76 | 34.82 | 34.82 | -0.07 (-0.20%) | 450,100 |
12 May 2022 | CNY | 34.99 | 35.49 | 34.61 | 34.89 | 34.89 | +0.19 (+0.55%) | 669,640 |
11 May 2022 | CNY | 34.9 | 35.76 | 34.38 | 34.7 | 34.7 | -0.2 (-0.57%) | 859,960 |
10 May 2022 | CNY | 34.46 | 35.5 | 34.46 | 34.9 | 34.9 | -0.13 (-0.37%) | 630,280 |
9 May 2022 | CNY | 33.83 | 35.82 | 33.83 | 35.03 | 35.03 | +1.26 (+3.73%) | 961,740 |
6 May 2022 | CNY | 33 | 33.98 | 32.62 | 33.77 | 33.77 | +0.12 (+0.36%) | 664,183 |
5 May 2022 | CNY | 32.6 | 34.2 | 32.16 | 33.65 | 33.65 | +0.97 (+2.97%) | 969,936 |
29 Apr 2022 | CNY | 31.38 | 33.21 | 30.98 | 32.68 | 32.68 | +1.58 (+5.08%) | 1,293,484 |
28 Apr 2022 | CNY | 31.63 | 32.69 | 30.66 | 31.1 | 31.1 | -0.61 (-1.92%) | 1,248,240 |
27 Apr 2022 | CNY | 30.8 | 31.8 | 29 | 31.71 | 31.71 | +0.63 (+2.03%) | 2,102,719 |
26 Apr 2022 | CNY | 34.5 | 34.5 | 30.66 | 31.08 | 31.08 | -2.8 (-8.26%) | 2,132,878 |
25 Apr 2022 | CNY | 36.1 | 36.1 | 33.6 | 33.88 | 33.88 | -2.23 (-6.18%) | 1,817,546 |
22 Apr 2022 | CNY | 37.2 | 37.2 | 35.69 | 36.11 | 36.11 | -0.66 (-1.79%) | 730,048 |
21 Apr 2022 | CNY | 37.97 | 37.97 | 36.58 | 36.77 | 36.77 | -1.42 (-3.72%) | 807,847 |
20 Apr 2022 | CNY | 38.1 | 38.25 | 37.22 | 38.19 | 38.19 | +0.09 (+0.24%) | 819,907 |
19 Apr 2022 | CNY | 37.73 | 39.1 | 37.73 | 38.1 | 38.1 | +0.35 (+0.93%) | 1,284,540 |
18 Apr 2022 | CNY | 36.46 | 37.97 | 35 | 37.75 | 37.75 | +1.15 (+3.14%) | 1,317,936 |
15 Apr 2022 | CNY | 37.31 | 37.31 | 35.28 | 36.6 | 36.6 | -0.71 (-1.90%) | 1,264,112 |
14 Apr 2022 | CNY | 38.38 | 38.39 | 37.25 | 37.31 | 37.31 | -0.54 (-1.43%) | 545,247 |
13 Apr 2022 | CNY | 38.26 | 38.43 | 37.81 | 37.85 | 37.85 | -0.13 (-0.34%) | 368,500 |
12 Apr 2022 | CNY | 37.7 | 38.29 | 37.7 | 37.98 | 37.98 | +0.28 (+0.74%) | 564,100 |
11 Apr 2022 | CNY | 38.86 | 38.86 | 37.6 | 37.7 | 37.7 | -1.17 (-3.01%) | 1,043,620 |
8 Apr 2022 | CNY | 39.8 | 40.09 | 38.67 | 38.87 | 38.87 | -0.79 (-1.99%) | 666,356 |
7 Apr 2022 | CNY | 39.99 | 40.25 | 39.58 | 39.66 | 39.66 | -0.32 (-0.80%) | 376,480 |
6 Apr 2022 | CNY | 39.7 | 40.21 | 39.04 | 39.98 | 39.98 | +0.28 (+0.71%) | 522,660 |