Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2022 | CNY | 47.5 | 47.5 | 44.7 | 45.22 | 45.22 | -2.38 (-5%) | 5,366,757 |
6 Jun 2022 | CNY | 46.6 | 47.77 | 44.6 | 47.6 | 47.6 | +29.3 (+160.11%) | 7,478,012 |
3 Jun 2022 | CNY | 18.5 | 18.5 | 18.3 | 18.3 | 18.3 | -26.24 (-58.91%) | 0 |
2 Jun 2022 | CNY | 41.8 | 44.99 | 41.21 | 44.54 | 44.54 | +2.98 (+7.17%) | 6,164,678 |
1 Jun 2022 | CNY | 43.99 | 43.99 | 41 | 41.56 | 41.56 | -2.43 (-5.52%) | 5,264,890 |
31 May 2022 | CNY | 38.21 | 45.31 | 37.5 | 43.99 | 43.99 | +5.79 (+15.16%) | 6,197,010 |
30 May 2022 | CNY | 37.96 | 38.6 | 37.18 | 38.2 | 38.2 | +0.35 (+0.92%) | 1,350,886 |
27 May 2022 | CNY | 38.32 | 39.18 | 37.52 | 37.85 | 37.85 | -0.05 (-0.13%) | 1,317,208 |
26 May 2022 | CNY | 38.16 | 38.75 | 36.62 | 37.9 | 37.9 | -0.2 (-0.52%) | 1,492,621 |
25 May 2022 | CNY | 38.4 | 38.96 | 37.51 | 38.1 | 38.1 | -0.42 (-1.09%) | 1,453,190 |
24 May 2022 | CNY | 40.55 | 41.25 | 38.34 | 38.52 | 38.52 | -2.26 (-5.54%) | 2,050,903 |
23 May 2022 | CNY | 41.19 | 41.19 | 40.1 | 40.78 | 40.78 | -0.21 (-0.51%) | 1,185,850 |
20 May 2022 | CNY | 40.75 | 41.3 | 39.51 | 40.99 | 40.99 | +0.39 (+0.96%) | 1,570,324 |
19 May 2022 | CNY | 39.28 | 40.79 | 39.23 | 40.6 | 40.6 | +0.61 (+1.53%) | 1,470,641 |
18 May 2022 | CNY | 39.58 | 40.9 | 39.51 | 39.99 | 39.99 | +0.22 (+0.55%) | 1,736,639 |
17 May 2022 | CNY | 39.1 | 40.58 | 38.73 | 39.77 | 39.77 | +0.52 (+1.32%) | 1,802,421 |
16 May 2022 | CNY | 38.26 | 40 | 37.99 | 39.25 | 39.25 | +1.4 (+3.70%) | 2,013,110 |
13 May 2022 | CNY | 38.04 | 38.87 | 37.53 | 37.85 | 37.85 | +0.03 (+0.08%) | 1,429,365 |
12 May 2022 | CNY | 38.7 | 38.7 | 37.5 | 37.82 | 37.82 | -1.17 (-3.00%) | 1,473,692 |
11 May 2022 | CNY | 38.6 | 39.98 | 37.9 | 38.99 | 38.99 | +0.79 (+2.07%) | 2,384,044 |
10 May 2022 | CNY | 35.8 | 38.82 | 35.22 | 38.2 | 38.2 | +1.92 (+5.29%) | 1,898,909 |
9 May 2022 | CNY | 36.72 | 37.39 | 36 | 36.28 | 36.28 | -0.72 (-1.95%) | 1,451,178 |
6 May 2022 | CNY | 37 | 37.85 | 36.77 | 37 | 37 | -1.42 (-3.70%) | 2,235,082 |
5 May 2022 | CNY | 38 | 39.09 | 37.8 | 38.42 | 38.42 | +20.62 (+115.84%) | 2,304,538 |
4 May 2022 | CNY | 18.2 | 18.3 | 17.7 | 17.8 | 17.8 | -0.4 (-2.20%) | 0 |
3 May 2022 | CNY | 18.2 | 18.6 | 18.2 | 18.2 | 18.2 | +0.2 (+1.11%) | 0 |
2 May 2022 | CNY | 18.1 | 18.3 | 18 | 18 | 18 | -21.55 (-54.49%) | 0 |
29 Apr 2022 | CNY | 36.35 | 39.69 | 36.35 | 39.55 | 39.55 | +3.1 (+8.50%) | 1,364,509 |
28 Apr 2022 | CNY | 36.82 | 37.2 | 35.31 | 36.45 | 36.45 | -0.6 (-1.62%) | 1,386,620 |
27 Apr 2022 | CNY | 34.94 | 37.16 | 34 | 37.05 | 37.05 | +1.55 (+4.37%) | 2,046,760 |