Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 260.2 | 264.85 | 255.57 | 261.88 | 261.88 | -0.4 (-0.15%) | 1,137,289 |
27 May 2022 | CNY | 260.36 | 271.43 | 259.61 | 262.28 | 262.28 | +4.88 (+1.90%) | 1,295,400 |
26 May 2022 | CNY | 261.65 | 266.77 | 250.33 | 257.4 | 257.4 | -4.25 (-1.62%) | 1,734,929 |
25 May 2022 | CNY | 258.44 | 264.49 | 250 | 261.65 | 261.65 | +1.65 (+0.63%) | 1,685,982 |
24 May 2022 | CNY | 274.99 | 275 | 257.79 | 260 | 260 | -14.65 (-5.33%) | 2,530,039 |
23 May 2022 | CNY | 258.08 | 274.65 | 251 | 274.65 | 274.65 | +16.57 (+6.42%) | 2,591,781 |
20 May 2022 | CNY | 255.3 | 262.21 | 248.4 | 258.08 | 258.08 | +2.6 (+1.02%) | 2,550,441 |
19 May 2022 | CNY | 233.05 | 264.99 | 231.51 | 255.48 | 255.48 | +18.75 (+7.92%) | 3,312,911 |
18 May 2022 | CNY | 230.88 | 238 | 225.57 | 236.73 | 236.73 | +9.35 (+4.11%) | 2,177,762 |
17 May 2022 | CNY | 220.5 | 230.54 | 218.01 | 227.38 | 227.38 | +6.66 (+3.02%) | 1,999,176 |
16 May 2022 | CNY | 222 | 229.55 | 219.48 | 220.72 | 220.72 | -1.28 (-0.58%) | 1,553,737 |
13 May 2022 | CNY | 226 | 226 | 215.06 | 222 | 222 | -0.77 (-0.35%) | 1,641,624 |
12 May 2022 | CNY | 218.6 | 231.01 | 218.55 | 222.77 | 222.77 | -0.23 (-0.10%) | 1,910,550 |
11 May 2022 | CNY | 212.85 | 242 | 209.88 | 223 | 223 | +13.5 (+6.44%) | 3,370,718 |
10 May 2022 | CNY | 188.11 | 218.81 | 186.68 | 209.5 | 209.5 | +18.64 (+9.77%) | 3,721,857 |
9 May 2022 | CNY | 180 | 195.45 | 176.98 | 190.86 | 190.86 | +11.22 (+6.25%) | 2,347,637 |
6 May 2022 | CNY | 176.76 | 183.79 | 175.03 | 179.64 | 179.64 | -1.86 (-1.02%) | 1,649,027 |
5 May 2022 | CNY | 172.76 | 183.37 | 169.5 | 181.5 | 181.5 | +9.92 (+5.78%) | 2,559,463 |
29 Apr 2022 | CNY | 172.09 | 180 | 161.01 | 171.58 | 171.58 | +0.23 (+0.13%) | 3,364,143 |
28 Apr 2022 | CNY | 169 | 175.44 | 165.01 | 171.35 | 171.35 | -1.53 (-0.89%) | 2,504,811 |
27 Apr 2022 | CNY | 162.12 | 175.88 | 158.3 | 172.88 | 172.88 | +12.14 (+7.55%) | 3,054,706 |
26 Apr 2022 | CNY | 168.3 | 174 | 160.12 | 160.74 | 160.74 | -20.49 (-11.31%) | 3,361,243 |
25 Apr 2022 | CNY | 198.33 | 206.91 | 180.8 | 181.23 | 181.23 | -27.78 (-13.29%) | 2,214,009 |
22 Apr 2022 | CNY | 219 | 226.82 | 208.88 | 209.01 | 209.01 | -13.98 (-6.27%) | 1,822,601 |
21 Apr 2022 | CNY | 232.07 | 239.94 | 220.7 | 222.99 | 222.99 | -7.24 (-3.14%) | 2,497,650 |
20 Apr 2022 | CNY | 255 | 259.01 | 230.06 | 230.23 | 230.23 | -37.07 (-13.87%) | 3,328,514 |
19 Apr 2022 | CNY | 257.41 | 275 | 255.34 | 267.3 | 267.3 | +14.83 (+5.87%) | 2,932,731 |
18 Apr 2022 | CNY | 236.31 | 254.47 | 235 | 252.47 | 252.47 | +11.44 (+4.75%) | 1,891,931 |
15 Apr 2022 | CNY | 235.92 | 245.61 | 218.67 | 241.03 | 241.03 | +4.03 (+1.70%) | 2,924,713 |
14 Apr 2022 | CNY | 255.14 | 255.14 | 236.68 | 237 | 237 | -14.5 (-5.77%) | 1,682,765 |