Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 25.57 | 26.73 | 24.81 | 26.23 | 26.23 | +0.61 (+2.38%) | 4,722,281 |
27 May 2022 | CNY | 25.4 | 26.38 | 25.07 | 25.62 | 25.62 | +0.22 (+0.87%) | 3,110,097 |
26 May 2022 | CNY | 23.8 | 26.76 | 23.8 | 25.4 | 25.4 | +1.22 (+5.05%) | 5,319,989 |
25 May 2022 | CNY | 24.13 | 24.8 | 23.85 | 24.18 | 24.18 | +0.04 (+0.17%) | 1,999,204 |
24 May 2022 | CNY | 25.68 | 26.26 | 23.58 | 24.14 | 24.14 | -1.56 (-6.07%) | 4,414,434 |
23 May 2022 | CNY | 25.6 | 25.9 | 25.01 | 25.7 | 25.7 | +0.38 (+1.50%) | 2,469,693 |
20 May 2022 | CNY | 25.31 | 25.75 | 24.98 | 25.32 | 25.32 | -0.16 (-0.63%) | 3,359,786 |
19 May 2022 | CNY | 23.1 | 25.69 | 22.7 | 25.48 | 25.48 | +2 (+8.52%) | 5,602,363 |
18 May 2022 | CNY | 23.37 | 23.56 | 23.16 | 23.48 | 23.48 | -0.02 (-0.09%) | 1,662,470 |
17 May 2022 | CNY | 23.2 | 23.69 | 22.7 | 23.5 | 23.5 | +0.28 (+1.21%) | 2,049,887 |
16 May 2022 | CNY | 23.82 | 24.46 | 22.8 | 23.22 | 23.22 | -0.48 (-2.03%) | 2,768,808 |
13 May 2022 | CNY | 24.06 | 24.2 | 23.33 | 23.7 | 23.7 | -0.28 (-1.17%) | 2,521,004 |
12 May 2022 | CNY | 23.36 | 24.07 | 22.93 | 23.98 | 23.98 | +0.83 (+3.59%) | 5,284,950 |
11 May 2022 | CNY | 22.45 | 24.66 | 22.02 | 23.15 | 23.15 | +0.85 (+3.81%) | 6,572,564 |
10 May 2022 | CNY | 20.16 | 22.5 | 20.01 | 22.3 | 22.3 | +1.8 (+8.78%) | 5,290,139 |
9 May 2022 | CNY | 20.1 | 20.57 | 20.01 | 20.5 | 20.5 | +0.4 (+1.99%) | 1,829,586 |
6 May 2022 | CNY | 19.99 | 20.65 | 19.64 | 20.1 | 20.1 | -0.31 (-1.52%) | 2,858,996 |
5 May 2022 | CNY | 20.28 | 20.7 | 19.97 | 20.41 | 20.41 | 0.0 (0.0%) | 3,376,849 |
29 Apr 2022 | CNY | 18.87 | 20.63 | 18.6 | 20.41 | 20.41 | +1.71 (+9.14%) | 5,443,318 |
28 Apr 2022 | CNY | 19.74 | 19.74 | 18.7 | 18.7 | 18.7 | -1.05 (-5.32%) | 4,265,663 |
27 Apr 2022 | CNY | 18.1 | 19.88 | 17.68 | 19.75 | 19.75 | +1.24 (+6.70%) | 4,980,020 |
26 Apr 2022 | CNY | 19.7 | 20.03 | 18.3 | 18.51 | 18.51 | -1.26 (-6.37%) | 3,523,985 |
25 Apr 2022 | CNY | 21.21 | 21.53 | 19.51 | 19.77 | 19.77 | -1.94 (-8.94%) | 3,225,467 |
22 Apr 2022 | CNY | 21.51 | 21.89 | 21.03 | 21.71 | 21.71 | +0.16 (+0.74%) | 2,592,979 |
21 Apr 2022 | CNY | 22.71 | 22.99 | 21.3 | 21.55 | 21.55 | -1.02 (-4.52%) | 3,144,368 |
20 Apr 2022 | CNY | 23.52 | 23.52 | 22.4 | 22.57 | 22.57 | -0.81 (-3.46%) | 2,707,077 |
19 Apr 2022 | CNY | 23.5 | 23.98 | 23.23 | 23.38 | 23.38 | 0.0 (0.0%) | 2,027,243 |
18 Apr 2022 | CNY | 22.35 | 23.45 | 22.35 | 23.38 | 23.38 | +0.38 (+1.65%) | 1,611,482 |
15 Apr 2022 | CNY | 23.5 | 23.66 | 22.8 | 23 | 23 | -0.68 (-2.87%) | 2,034,355 |
14 Apr 2022 | CNY | 23.05 | 23.92 | 22.9 | 23.68 | 23.68 | +0.66 (+2.87%) | 3,473,957 |