Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 65.98 | 67.88 | 65.98 | 66.8 | 66.8 | +0.89 (+1.35%) | 1,303,574 |
19 May 2022 | CNY | 65.01 | 66.2 | 64.55 | 65.91 | 65.91 | -0.04 (-0.06%) | 1,159,037 |
18 May 2022 | CNY | 67 | 68 | 65.7 | 65.95 | 65.95 | -0.03 (-0.05%) | 1,557,700 |
17 May 2022 | CNY | 66.55 | 67 | 65.41 | 65.98 | 65.98 | -0.52 (-0.78%) | 1,033,000 |
16 May 2022 | CNY | 64.88 | 67.26 | 64.88 | 66.5 | 66.5 | +1.89 (+2.93%) | 2,237,914 |
13 May 2022 | CNY | 67 | 67 | 64.29 | 64.61 | 64.61 | -2.35 (-3.51%) | 2,070,148 |
12 May 2022 | CNY | 66.95 | 68.17 | 65.7 | 66.96 | 66.96 | -0.58 (-0.86%) | 1,717,600 |
11 May 2022 | CNY | 69.32 | 69.5 | 64.68 | 67.54 | 67.54 | -1.31 (-1.90%) | 3,084,487 |
10 May 2022 | CNY | 64.29 | 68.94 | 63.5 | 68.85 | 68.85 | +4.1 (+6.33%) | 2,013,029 |
9 May 2022 | CNY | 61.8 | 64.98 | 61.03 | 64.75 | 64.75 | +3.15 (+5.11%) | 2,021,434 |
6 May 2022 | CNY | 60 | 62.49 | 59.19 | 61.6 | 61.6 | +0.18 (+0.29%) | 1,606,044 |
5 May 2022 | CNY | 58.59 | 62.5 | 56.2 | 61.42 | 61.42 | +2.52 (+4.28%) | 2,359,498 |
29 Apr 2022 | CNY | 57.01 | 58.9 | 55.31 | 58.9 | 58.9 | +1.89 (+3.32%) | 2,780,460 |
28 Apr 2022 | CNY | 57.31 | 59.79 | 56.36 | 57.01 | 57.01 | -0.56 (-0.97%) | 2,219,217 |
27 Apr 2022 | CNY | 53.7 | 57.66 | 53.7 | 57.57 | 57.57 | +2.86 (+5.23%) | 1,631,515 |
26 Apr 2022 | CNY | 52.93 | 56.44 | 52.54 | 54.71 | 54.71 | +0.85 (+1.58%) | 2,512,354 |
25 Apr 2022 | CNY | 58.22 | 58.22 | 53.8 | 53.86 | 53.86 | -5.58 (-9.39%) | 2,429,409 |
22 Apr 2022 | CNY | 60.17 | 60.47 | 58.32 | 59.44 | 59.44 | -0.66 (-1.10%) | 1,123,030 |
21 Apr 2022 | CNY | 61.57 | 63.51 | 60.01 | 60.1 | 60.1 | -1.94 (-3.13%) | 2,087,330 |
20 Apr 2022 | CNY | 65.35 | 65.35 | 61.78 | 62.04 | 62.04 | -2.85 (-4.39%) | 2,013,222 |
19 Apr 2022 | CNY | 65.99 | 66.88 | 64.06 | 64.89 | 64.89 | -0.76 (-1.16%) | 1,746,576 |
18 Apr 2022 | CNY | 65.8 | 66.98 | 64.73 | 65.65 | 65.65 | -0.05 (-0.08%) | 1,498,110 |
15 Apr 2022 | CNY | 62.19 | 66.43 | 61.6 | 65.7 | 65.7 | +3.01 (+4.80%) | 3,674,969 |
14 Apr 2022 | CNY | 61.15 | 68.67 | 59.1 | 62.69 | 62.69 | +0.26 (+0.42%) | 5,098,726 |
13 Apr 2022 | CNY | 70 | 70.59 | 62.43 | 62.43 | 62.43 | -6.94 (-10.00%) | 5,239,209 |
12 Apr 2022 | CNY | 69.16 | 70.44 | 68.26 | 69.37 | 69.37 | +0.33 (+0.48%) | 2,935,400 |
11 Apr 2022 | CNY | 71.5 | 71.9 | 69 | 69.04 | 69.04 | -1.71 (-2.42%) | 4,385,380 |
8 Apr 2022 | CNY | 69.62 | 71.7 | 66.14 | 70.75 | 70.75 | +2.49 (+3.65%) | 4,706,133 |
7 Apr 2022 | CNY | 67.66 | 74.2 | 67.6 | 68.26 | 68.26 | +0.81 (+1.20%) | 7,273,561 |
6 Apr 2022 | CNY | 62 | 67.45 | 61 | 67.45 | 67.45 | +6.13 (+10.00%) | 4,465,521 |