Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 26.29 | 26.77 | 25.82 | 26.13 | 26.13 | -0.19 (-0.72%) | 203,778 |
26 May 2022 | CNY | 25.75 | 26.4 | 25.26 | 26.32 | 26.32 | +0.57 (+2.21%) | 225,855 |
25 May 2022 | CNY | 25.18 | 25.9 | 25.17 | 25.75 | 25.75 | +0.18 (+0.70%) | 234,700 |
24 May 2022 | CNY | 26.98 | 27.27 | 25.26 | 25.57 | 25.57 | -1.53 (-5.65%) | 449,959 |
23 May 2022 | CNY | 27 | 27.2 | 26.5 | 27.1 | 27.1 | +0.37 (+1.38%) | 312,123 |
20 May 2022 | CNY | 26.1 | 26.8 | 26.02 | 26.73 | 26.73 | +0.5 (+1.91%) | 274,125 |
19 May 2022 | CNY | 26.17 | 26.37 | 25.76 | 26.23 | 26.23 | -0.08 (-0.30%) | 234,312 |
18 May 2022 | CNY | 25.82 | 26.75 | 25.8 | 26.31 | 26.31 | +0.33 (+1.27%) | 243,015 |
17 May 2022 | CNY | 26.45 | 26.47 | 25.59 | 25.98 | 25.98 | -0.2 (-0.76%) | 186,666 |
16 May 2022 | CNY | 27.24 | 27.68 | 26.13 | 26.18 | 26.18 | -0.75 (-2.78%) | 265,772 |
13 May 2022 | CNY | 27.8 | 27.83 | 26.5 | 26.93 | 26.93 | +0.08 (+0.30%) | 225,217 |
12 May 2022 | CNY | 26.54 | 27.36 | 26.39 | 26.85 | 26.85 | -0.03 (-0.11%) | 283,158 |
11 May 2022 | CNY | 26.87 | 27.26 | 26.68 | 26.88 | 26.88 | +0.35 (+1.32%) | 524,772 |
10 May 2022 | CNY | 26.02 | 26.96 | 25.63 | 26.53 | 26.53 | -0.01 (-0.04%) | 387,334 |
9 May 2022 | CNY | 25.13 | 26.78 | 25.12 | 26.54 | 26.54 | +0.74 (+2.87%) | 288,214 |
6 May 2022 | CNY | 25.65 | 26.26 | 25.13 | 25.8 | 25.8 | -0.6 (-2.27%) | 274,232 |
5 May 2022 | CNY | 26.7 | 27.09 | 25.6 | 26.4 | 26.4 | -0.74 (-2.73%) | 582,799 |
29 Apr 2022 | CNY | 26.43 | 27.29 | 25.76 | 27.14 | 27.14 | +0.72 (+2.73%) | 312,117 |
28 Apr 2022 | CNY | 26.12 | 26.98 | 25.56 | 26.42 | 26.42 | -0.03 (-0.11%) | 212,912 |
27 Apr 2022 | CNY | 24.51 | 26.8 | 23.99 | 26.45 | 26.45 | +0.7 (+2.72%) | 563,182 |
26 Apr 2022 | CNY | 27.01 | 27.4 | 25.26 | 25.75 | 25.75 | -1.26 (-4.66%) | 221,501 |
25 Apr 2022 | CNY | 28.78 | 28.89 | 26.92 | 27.01 | 27.01 | -1.96 (-6.77%) | 443,295 |
22 Apr 2022 | CNY | 28.84 | 29.24 | 28.43 | 28.97 | 28.97 | +0.1 (+0.35%) | 288,578 |
21 Apr 2022 | CNY | 30.12 | 30.37 | 28.61 | 28.87 | 28.87 | -1.69 (-5.53%) | 473,672 |
20 Apr 2022 | CNY | 31.39 | 31.66 | 30.3 | 30.56 | 30.56 | -0.41 (-1.32%) | 321,100 |
19 Apr 2022 | CNY | 31.2 | 31.89 | 30.74 | 30.97 | 30.97 | -0.31 (-0.99%) | 245,634 |
18 Apr 2022 | CNY | 30.53 | 31.81 | 30.44 | 31.28 | 31.28 | +0.13 (+0.42%) | 229,581 |
15 Apr 2022 | CNY | 32.13 | 32.13 | 30.68 | 31.15 | 31.15 | -0.85 (-2.66%) | 304,037 |
14 Apr 2022 | CNY | 32.08 | 33 | 31.52 | 32 | 32 | -0.08 (-0.25%) | 500,808 |
13 Apr 2022 | CNY | 33.84 | 33.84 | 31.96 | 32.08 | 32.08 | -1.43 (-4.27%) | 557,505 |