Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 21.01 | 21.62 | 20.8 | 21.29 | 21.29 | -0.33 (-1.53%) | 9,264,669 |
26 May 2022 | CNY | 21.67 | 21.82 | 21.15 | 21.62 | 21.62 | +0.35 (+1.65%) | 8,171,391 |
25 May 2022 | CNY | 20.59 | 21.39 | 20.51 | 21.27 | 21.27 | +0.67 (+3.25%) | 7,079,002 |
24 May 2022 | CNY | 21.5 | 21.7 | 20.55 | 20.6 | 20.6 | -0.8 (-3.74%) | 8,427,584 |
23 May 2022 | CNY | 21.15 | 21.4 | 21.09 | 21.4 | 21.4 | +0.25 (+1.18%) | 5,080,087 |
20 May 2022 | CNY | 21.1 | 21.36 | 20.8 | 21.15 | 21.15 | +0.15 (+0.71%) | 6,362,784 |
19 May 2022 | CNY | 20.76 | 21.05 | 20.58 | 21 | 21 | -0.21 (-0.99%) | 5,182,062 |
18 May 2022 | CNY | 21.39 | 21.7 | 21.09 | 21.21 | 21.21 | -0.59 (-2.71%) | 8,836,825 |
17 May 2022 | CNY | 21.95 | 22.35 | 21.69 | 21.8 | 21.8 | +0.06 (+0.28%) | 10,096,063 |
16 May 2022 | CNY | 22.43 | 22.43 | 21.62 | 21.74 | 21.74 | -0.45 (-2.03%) | 8,121,397 |
13 May 2022 | CNY | 21.85 | 22.49 | 21.46 | 22.19 | 22.19 | +0.53 (+2.45%) | 11,752,265 |
12 May 2022 | CNY | 21.9 | 22.6 | 21.2 | 21.66 | 21.66 | -0.56 (-2.52%) | 15,754,130 |
11 May 2022 | CNY | 20.59 | 22.59 | 20.59 | 22.22 | 22.22 | +1.68 (+8.18%) | 23,210,185 |
10 May 2022 | CNY | 20.55 | 20.9 | 20.2 | 20.54 | 20.54 | -1.06 (-4.91%) | 12,583,216 |
9 May 2022 | CNY | 21 | 21.82 | 20.85 | 21.6 | 21.6 | -0.86 (-3.83%) | 13,169,748 |
6 May 2022 | CNY | 21.31 | 22.89 | 21.18 | 22.46 | 22.46 | +0.63 (+2.89%) | 13,473,872 |
5 May 2022 | CNY | 21.4 | 22.2 | 21.2 | 21.83 | 21.83 | +0.94 (+4.50%) | 9,919,905 |
29 Apr 2022 | CNY | 20.75 | 21.35 | 20.72 | 20.89 | 20.89 | +0.05 (+0.24%) | 11,599,416 |
28 Apr 2022 | CNY | 21.28 | 21.44 | 20.4 | 20.84 | 20.84 | -0.59 (-2.75%) | 12,574,678 |
27 Apr 2022 | CNY | 19 | 21.43 | 18.61 | 21.43 | 21.43 | +1.95 (+10.01%) | 16,418,451 |
26 Apr 2022 | CNY | 20.4 | 20.55 | 18.91 | 19.48 | 19.48 | -0.98 (-4.79%) | 12,516,069 |
25 Apr 2022 | CNY | 22.1 | 22.1 | 20.46 | 20.46 | 20.46 | -2.27 (-9.99%) | 11,479,059 |
22 Apr 2022 | CNY | 21.8 | 23.08 | 21.5 | 22.73 | 22.73 | +0.43 (+1.93%) | 11,152,312 |
21 Apr 2022 | CNY | 22.81 | 23.37 | 22.13 | 22.3 | 22.3 | -0.85 (-3.67%) | 11,583,038 |
20 Apr 2022 | CNY | 23.7 | 24.05 | 23.1 | 23.15 | 23.15 | -1.54 (-6.24%) | 16,898,976 |
19 Apr 2022 | CNY | 24.15 | 24.8 | 23.38 | 24.69 | 24.69 | +1.17 (+4.97%) | 20,587,241 |
18 Apr 2022 | CNY | 22.65 | 23.93 | 22.18 | 23.52 | 23.52 | +0.81 (+3.57%) | 14,388,407 |
15 Apr 2022 | CNY | 22.97 | 23.55 | 22.55 | 22.71 | 22.71 | +0.05 (+0.22%) | 12,817,390 |
14 Apr 2022 | CNY | 21.63 | 23.28 | 21.51 | 22.66 | 22.66 | +1.23 (+5.74%) | 17,863,904 |
13 Apr 2022 | CNY | 20.64 | 21.85 | 20.61 | 21.43 | 21.43 | +0.62 (+2.98%) | 9,342,010 |