Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | CNY | 51.19 | 51.97 | 50.43 | 51.7 | 51.7 | +0.69 (+1.35%) | 199,998 |
30 May 2022 | CNY | 50.27 | 51.25 | 49.84 | 51.01 | 51.01 | +0.97 (+1.94%) | 213,888 |
27 May 2022 | CNY | 50.8 | 51.3 | 50.03 | 50.04 | 50.04 | -0.76 (-1.50%) | 324,519 |
26 May 2022 | CNY | 51.11 | 51.34 | 49.65 | 50.8 | 50.8 | -0.06 (-0.12%) | 455,870 |
25 May 2022 | CNY | 50.01 | 50.9 | 49.85 | 50.86 | 50.86 | +0.73 (+1.46%) | 408,925 |
24 May 2022 | CNY | 51.81 | 52.7 | 50.13 | 50.13 | 50.13 | -1.87 (-3.60%) | 448,838 |
23 May 2022 | CNY | 51.66 | 52.23 | 51.3 | 52 | 52 | +0.35 (+0.68%) | 494,690 |
20 May 2022 | CNY | 51.29 | 52.25 | 51.06 | 51.65 | 51.65 | +0.05 (+0.10%) | 306,866 |
19 May 2022 | CNY | 50.73 | 51.8 | 50.73 | 51.6 | 51.6 | +0.4 (+0.78%) | 379,798 |
18 May 2022 | CNY | 50.71 | 51.92 | 50.42 | 51.2 | 51.2 | +0.49 (+0.97%) | 493,347 |
17 May 2022 | CNY | 50.56 | 51.19 | 49.65 | 50.71 | 50.71 | +0.15 (+0.30%) | 504,015 |
16 May 2022 | CNY | 50.64 | 51.02 | 50.04 | 50.56 | 50.56 | +0.36 (+0.72%) | 386,417 |
13 May 2022 | CNY | 50.27 | 50.79 | 49.77 | 50.2 | 50.2 | +0.5 (+1.01%) | 276,386 |
12 May 2022 | CNY | 49.6 | 50.14 | 48.89 | 49.7 | 49.7 | +0.24 (+0.49%) | 382,947 |
11 May 2022 | CNY | 49.8 | 50.77 | 49.18 | 49.46 | 49.46 | -0.34 (-0.68%) | 507,522 |
10 May 2022 | CNY | 49.6 | 50.56 | 48.47 | 49.8 | 49.8 | +0.37 (+0.75%) | 383,516 |
9 May 2022 | CNY | 48.88 | 49.6 | 48.63 | 49.43 | 49.43 | +0.4 (+0.82%) | 415,241 |
6 May 2022 | CNY | 47.38 | 49.45 | 46.93 | 49.03 | 49.03 | +1.65 (+3.48%) | 822,282 |
5 May 2022 | CNY | 44.57 | 47.97 | 44.3 | 47.38 | 47.38 | +2.38 (+5.29%) | 762,741 |
29 Apr 2022 | CNY | 45.6 | 45.88 | 44.69 | 45 | 45 | -0.9 (-1.96%) | 809,466 |
28 Apr 2022 | CNY | 45.25 | 46.1 | 43.89 | 45.9 | 45.9 | -0.1 (-0.22%) | 776,987 |
27 Apr 2022 | CNY | 45.04 | 46.71 | 44.18 | 46 | 46 | +0.86 (+1.91%) | 317,875 |
26 Apr 2022 | CNY | 45 | 45.88 | 44.06 | 45.14 | 45.14 | +0.74 (+1.67%) | 510,494 |
25 Apr 2022 | CNY | 46 | 47.28 | 44.36 | 44.4 | 44.4 | -1.57 (-3.42%) | 616,226 |
22 Apr 2022 | CNY | 46.25 | 46.7 | 45.55 | 45.97 | 45.97 | -0.18 (-0.39%) | 327,604 |
21 Apr 2022 | CNY | 47.45 | 48 | 45.9 | 46.15 | 46.15 | -1.3 (-2.74%) | 295,115 |
20 Apr 2022 | CNY | 48.06 | 48.4 | 47.29 | 47.45 | 47.45 | -0.58 (-1.21%) | 202,895 |
19 Apr 2022 | CNY | 48.68 | 48.8 | 47.54 | 48.03 | 48.03 | -1.11 (-2.26%) | 213,763 |
18 Apr 2022 | CNY | 48.52 | 49.2 | 46.3 | 49.14 | 49.14 | +0.62 (+1.28%) | 698,932 |
15 Apr 2022 | CNY | 48.22 | 48.88 | 47.21 | 48.52 | 48.52 | -0.18 (-0.37%) | 410,630 |