Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | CNY | 21.85 | 22.56 | 21.69 | 22.17 | 22.17 | +0.31 (+1.42%) | 468,833 |
31 May 2022 | CNY | 21.47 | 22 | 21.24 | 21.86 | 21.86 | +0.38 (+1.77%) | 494,633 |
30 May 2022 | CNY | 20.95 | 21.67 | 20.74 | 21.48 | 21.48 | +0.53 (+2.53%) | 609,540 |
27 May 2022 | CNY | 21.2 | 21.58 | 20.82 | 20.95 | 20.95 | -0.11 (-0.52%) | 548,400 |
26 May 2022 | CNY | 20.87 | 21.11 | 20.63 | 21.06 | 21.06 | +0.2 (+0.96%) | 436,429 |
25 May 2022 | CNY | 20.28 | 20.89 | 20.27 | 20.86 | 20.86 | +0.5 (+2.46%) | 356,700 |
24 May 2022 | CNY | 21.3 | 21.3 | 20.2 | 20.36 | 20.36 | -0.94 (-4.41%) | 772,200 |
23 May 2022 | CNY | 21.02 | 21.35 | 20.74 | 21.3 | 21.3 | +0.28 (+1.33%) | 364,106 |
20 May 2022 | CNY | 20.78 | 21.09 | 20.3 | 21.02 | 21.02 | +0.37 (+1.79%) | 424,200 |
19 May 2022 | CNY | 19.8 | 20.66 | 19.71 | 20.65 | 20.65 | +0.46 (+2.28%) | 453,573 |
18 May 2022 | CNY | 19.93 | 20.3 | 19.71 | 20.19 | 20.19 | +0.27 (+1.36%) | 305,140 |
17 May 2022 | CNY | 20.05 | 20.05 | 19.66 | 19.92 | 19.92 | +0.06 (+0.30%) | 252,740 |
16 May 2022 | CNY | 20.18 | 20.32 | 19.76 | 19.86 | 19.86 | -0.2 (-1.00%) | 387,100 |
13 May 2022 | CNY | 20.2 | 20.3 | 19.82 | 20.06 | 20.06 | +0.15 (+0.75%) | 445,856 |
12 May 2022 | CNY | 19.35 | 20.16 | 19.31 | 19.91 | 19.91 | +0.37 (+1.89%) | 424,700 |
11 May 2022 | CNY | 19.5 | 20.14 | 19.44 | 19.54 | 19.54 | -0.01 (-0.05%) | 492,100 |
10 May 2022 | CNY | 18.98 | 19.58 | 18.88 | 19.55 | 19.55 | +0.28 (+1.45%) | 442,480 |
9 May 2022 | CNY | 19.03 | 19.43 | 19.03 | 19.27 | 19.27 | +0.27 (+1.42%) | 385,100 |
6 May 2022 | CNY | 18.81 | 19.4 | 18.58 | 19 | 19 | -0.22 (-1.14%) | 445,636 |
5 May 2022 | CNY | 18.98 | 19.53 | 18.88 | 19.22 | 19.22 | -10.48 (-35.29%) | 459,000 |
4 May 2022 | CNY | 29.7 | 29.9 | 29.5 | 29.7 | 29.7 | -0.5 (-1.66%) | 0 |
3 May 2022 | CNY | 30.2 | 30.6 | 30.2 | 30.2 | 30.2 | -0.2 (-0.66%) | 0 |
2 May 2022 | CNY | 31.4 | 31.7 | 30.4 | 30.4 | 30.4 | +11.24 (+58.66%) | 0 |
29 Apr 2022 | CNY | 18.19 | 19.38 | 18.12 | 19.16 | 19.16 | +1.28 (+7.16%) | 868,556 |
28 Apr 2022 | CNY | 18.55 | 18.68 | 17.73 | 17.88 | 17.88 | -0.75 (-4.03%) | 675,800 |
27 Apr 2022 | CNY | 18.27 | 18.68 | 17.47 | 18.63 | 18.63 | +0.17 (+0.92%) | 849,400 |
26 Apr 2022 | CNY | 20.1 | 20.49 | 18.46 | 18.46 | 18.46 | -2.05 (-10.00%) | 1,427,669 |
25 Apr 2022 | CNY | 22.2 | 22.22 | 20.5 | 20.51 | 20.51 | -1.9 (-8.48%) | 730,198 |
22 Apr 2022 | CNY | 22.2 | 22.74 | 22.2 | 22.41 | 22.41 | +0.01 (+0.04%) | 413,700 |
21 Apr 2022 | CNY | 22.31 | 23.15 | 22.31 | 22.4 | 22.4 | -0.55 (-2.40%) | 453,900 |