Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | CNY | 25.79 | 26.01 | 24.47 | 24.7 | 24.7 | -0.96 (-3.74%) | 1,357,926 |
8 Jun 2022 | CNY | 27 | 27 | 25.3 | 25.66 | 25.66 | -0.85 (-3.21%) | 1,838,731 |
7 Jun 2022 | CNY | 27 | 27.29 | 26.1 | 26.51 | 26.51 | -1.49 (-5.32%) | 2,210,290 |
6 Jun 2022 | CNY | 27.02 | 28.56 | 26.99 | 28 | 28 | +3.4 (+13.82%) | 3,110,628 |
3 Jun 2022 | CNY | 24 | 24.6 | 24 | 24.6 | 24.6 | -2.42 (-8.96%) | 0 |
2 Jun 2022 | CNY | 26.26 | 27.29 | 25.5 | 27.02 | 27.02 | +0.87 (+3.33%) | 2,491,088 |
1 Jun 2022 | CNY | 24.75 | 26.17 | 24.4 | 26.15 | 26.15 | +1.28 (+5.15%) | 2,308,608 |
31 May 2022 | CNY | 23.67 | 24.98 | 23.38 | 24.87 | 24.87 | +1.5 (+6.42%) | 2,559,860 |
30 May 2022 | CNY | 23.51 | 23.65 | 23.03 | 23.37 | 23.37 | +0.08 (+0.34%) | 783,636 |
27 May 2022 | CNY | 23.75 | 23.93 | 23.01 | 23.29 | 23.29 | -0.3 (-1.27%) | 1,158,994 |
26 May 2022 | CNY | 24.5 | 24.5 | 23.1 | 23.59 | 23.59 | -0.5 (-2.08%) | 1,361,074 |
25 May 2022 | CNY | 23.01 | 24.38 | 23.01 | 24.09 | 24.09 | +0.86 (+3.70%) | 1,872,608 |
24 May 2022 | CNY | 25.95 | 26.07 | 23.21 | 23.23 | 23.23 | -2.36 (-9.22%) | 3,138,891 |
23 May 2022 | CNY | 24.52 | 26.98 | 24.52 | 25.59 | 25.59 | +1.57 (+6.54%) | 3,542,711 |
20 May 2022 | CNY | 23.76 | 24.1 | 23.69 | 24.02 | 24.02 | +0.49 (+2.08%) | 1,036,161 |
19 May 2022 | CNY | 23.4 | 23.54 | 23.03 | 23.53 | 23.53 | -0.15 (-0.63%) | 960,025 |
18 May 2022 | CNY | 23.71 | 24.15 | 23.5 | 23.68 | 23.68 | -0.03 (-0.13%) | 697,632 |
17 May 2022 | CNY | 24.29 | 24.42 | 23.35 | 23.71 | 23.71 | -0.37 (-1.54%) | 985,347 |
16 May 2022 | CNY | 24.62 | 24.75 | 23.91 | 24.08 | 24.08 | -0.22 (-0.91%) | 1,046,893 |
13 May 2022 | CNY | 23.66 | 24.66 | 23.66 | 24.3 | 24.3 | -0.12 (-0.49%) | 1,059,115 |
12 May 2022 | CNY | 24.15 | 24.82 | 24 | 24.42 | 24.42 | -0.09 (-0.37%) | 1,461,404 |
11 May 2022 | CNY | 24.88 | 25.86 | 24.45 | 24.51 | 24.51 | -0.23 (-0.93%) | 2,483,941 |
10 May 2022 | CNY | 23.98 | 24.79 | 23.86 | 24.74 | 24.74 | +0.34 (+1.39%) | 1,284,393 |
9 May 2022 | CNY | 24 | 24.9 | 24 | 24.4 | 24.4 | +0.24 (+0.99%) | 1,541,536 |
6 May 2022 | CNY | 23.39 | 24.61 | 22.96 | 24.16 | 24.16 | +0.73 (+3.12%) | 2,167,161 |
5 May 2022 | CNY | 23.57 | 23.65 | 22.85 | 23.43 | 23.43 | -0.27 (-1.14%) | 1,594,676 |
4 May 2022 | CNY | 23.4 | 23.7 | 23.4 | 23.7 | 23.7 | +0.2 (+0.85%) | 0 |
3 May 2022 | CNY | 23.9 | 23.9 | 23.5 | 23.5 | 23.5 | -0.6 (-2.49%) | 0 |
2 May 2022 | CNY | 23.5 | 24.1 | 23.5 | 24.1 | 24.1 | +1.22 (+5.33%) | 0 |
29 Apr 2022 | CNY | 22.3 | 23.1 | 22.03 | 22.88 | 22.88 | +0.86 (+3.91%) | 1,832,549 |