Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2022 | CNY | 58.88 | 60.45 | 56.64 | 57.93 | 57.93 | -1.66 (-2.79%) | 1,695,466 |
6 Jun 2022 | CNY | 60.95 | 65.33 | 59.01 | 59.59 | 59.59 | +56.89 (+2107.04%) | 2,550,071 |
3 Jun 2022 | CNY | 2.72 | 2.77 | 2.7 | 2.7 | 2.7 | -57.3 (-95.50%) | 0 |
2 Jun 2022 | CNY | 57.2 | 61.5 | 56.88 | 60 | 60 | +1.78 (+3.06%) | 2,238,157 |
1 Jun 2022 | CNY | 55.13 | 58.86 | 53.51 | 58.22 | 58.22 | +2.97 (+5.38%) | 2,579,413 |
31 May 2022 | CNY | 52 | 57.8 | 50.16 | 55.25 | 55.25 | +2.9 (+5.54%) | 2,074,003 |
30 May 2022 | CNY | 49.5 | 52.42 | 48.81 | 52.35 | 52.35 | +2.98 (+6.04%) | 1,250,095 |
27 May 2022 | CNY | 50.01 | 52.98 | 48.78 | 49.37 | 49.37 | -0.64 (-1.28%) | 1,238,685 |
26 May 2022 | CNY | 51.28 | 51.3 | 47.38 | 50.01 | 50.01 | -1.29 (-2.51%) | 1,123,979 |
25 May 2022 | CNY | 53.3 | 53.64 | 49.9 | 51.3 | 51.3 | -1.73 (-3.26%) | 1,171,776 |
24 May 2022 | CNY | 52.75 | 55.95 | 52.32 | 53.03 | 53.03 | -1.97 (-3.58%) | 1,947,313 |
23 May 2022 | CNY | 46.49 | 55 | 46.45 | 55 | 55 | +8.51 (+18.31%) | 2,540,925 |
20 May 2022 | CNY | 47.1 | 47.19 | 46.26 | 46.49 | 46.49 | -0.11 (-0.24%) | 598,216 |
19 May 2022 | CNY | 46.66 | 47.39 | 45.66 | 46.6 | 46.6 | -0.35 (-0.75%) | 645,867 |
18 May 2022 | CNY | 49.59 | 49.59 | 46.88 | 46.95 | 46.95 | -1.92 (-3.93%) | 1,213,761 |
17 May 2022 | CNY | 48.89 | 49.23 | 47.1 | 48.87 | 48.87 | +0.51 (+1.05%) | 998,192 |
16 May 2022 | CNY | 51.04 | 51.4 | 48.08 | 48.36 | 48.36 | -2.14 (-4.24%) | 1,173,461 |
13 May 2022 | CNY | 52 | 52.22 | 50.03 | 50.5 | 50.5 | -1.14 (-2.21%) | 962,086 |
12 May 2022 | CNY | 49.92 | 51.95 | 49.59 | 51.64 | 51.64 | +1.04 (+2.06%) | 1,346,100 |
11 May 2022 | CNY | 52 | 55.36 | 50.6 | 50.6 | 50.6 | -1.72 (-3.29%) | 2,432,556 |
10 May 2022 | CNY | 46.61 | 54.99 | 46.48 | 52.32 | 52.32 | +5.14 (+10.89%) | 2,335,489 |
9 May 2022 | CNY | 46.5 | 50 | 46 | 47.18 | 47.18 | +0.29 (+0.62%) | 1,789,853 |
6 May 2022 | CNY | 42.04 | 48.5 | 41.38 | 46.89 | 46.89 | +3.99 (+9.30%) | 3,220,203 |
5 May 2022 | CNY | 41.77 | 45 | 41.23 | 42.9 | 42.9 | +39.96 (+1359.18%) | 2,286,148 |
4 May 2022 | CNY | 2.73 | 2.94 | 2.73 | 2.94 | 2.94 | +0.21 (+7.69%) | 0 |
3 May 2022 | CNY | 2.78 | 2.78 | 2.73 | 2.73 | 2.73 | -0.05 (-1.80%) | 0 |
2 May 2022 | CNY | 2.86 | 2.9 | 2.76 | 2.78 | 2.78 | -38.12 (-93.20%) | 0 |
29 Apr 2022 | CNY | 39.6 | 41.77 | 39.6 | 40.9 | 40.9 | +1.8 (+4.60%) | 1,959,247 |
28 Apr 2022 | CNY | 41.43 | 42.09 | 39.1 | 39.1 | 39.1 | -3.3 (-7.78%) | 2,299,434 |
27 Apr 2022 | CNY | 38.8 | 43.1 | 37.87 | 42.4 | 42.4 | +3.35 (+8.58%) | 3,411,340 |