Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 26 | 26.83 | 25.4 | 26.63 | 26.63 | +0.95 (+3.70%) | 4,135,993 |
27 May 2022 | CNY | 25.15 | 26.46 | 25.15 | 25.68 | 25.68 | +0.82 (+3.30%) | 6,498,348 |
26 May 2022 | CNY | 24.73 | 25.17 | 23.81 | 24.86 | 24.86 | +0.2 (+0.81%) | 5,105,629 |
25 May 2022 | CNY | 24.9 | 25.75 | 24.42 | 24.66 | 24.66 | -0.14 (-0.56%) | 4,174,823 |
24 May 2022 | CNY | 27.38 | 27.38 | 24.68 | 24.8 | 24.8 | -2.46 (-9.02%) | 5,502,436 |
23 May 2022 | CNY | 27.72 | 27.99 | 26.25 | 27.26 | 27.26 | -0.31 (-1.12%) | 4,494,889 |
20 May 2022 | CNY | 27.18 | 28.38 | 27.08 | 27.57 | 27.57 | +0.74 (+2.76%) | 5,057,584 |
19 May 2022 | CNY | 25.94 | 27.22 | 25.56 | 26.83 | 26.83 | +0.65 (+2.48%) | 4,058,032 |
18 May 2022 | CNY | 25.23 | 27.28 | 25.23 | 26.18 | 26.18 | +0.68 (+2.67%) | 5,312,480 |
17 May 2022 | CNY | 25.5 | 25.79 | 24.42 | 25.5 | 25.5 | +0.66 (+2.66%) | 2,734,153 |
16 May 2022 | CNY | 25.35 | 26.49 | 24.67 | 24.84 | 24.84 | -0.37 (-1.47%) | 4,465,878 |
13 May 2022 | CNY | 24.93 | 25.35 | 24.5 | 25.21 | 25.21 | +0.26 (+1.04%) | 3,853,337 |
12 May 2022 | CNY | 24.85 | 25.23 | 24.31 | 24.95 | 24.95 | -0.11 (-0.44%) | 3,983,249 |
11 May 2022 | CNY | 23.01 | 26.65 | 22.93 | 25.06 | 25.06 | +1.98 (+8.58%) | 8,298,123 |
10 May 2022 | CNY | 21.93 | 23.47 | 21.5 | 23.08 | 23.08 | +0.89 (+4.01%) | 5,651,639 |
9 May 2022 | CNY | 22.53 | 22.67 | 21.6 | 22.19 | 22.19 | -0.24 (-1.07%) | 4,450,208 |
6 May 2022 | CNY | 21.47 | 22.9 | 21.47 | 22.43 | 22.43 | -0.22 (-0.97%) | 3,654,928 |
5 May 2022 | CNY | 22.17 | 23.37 | 21.8 | 22.65 | 22.65 | +0.09 (+0.40%) | 4,886,451 |
29 Apr 2022 | CNY | 21.32 | 22.8 | 20.7 | 22.56 | 22.56 | +1.31 (+6.16%) | 6,326,475 |
28 Apr 2022 | CNY | 21.23 | 21.89 | 20.36 | 21.25 | 21.25 | +0.02 (+0.09%) | 5,241,128 |
27 Apr 2022 | CNY | 20.59 | 21.55 | 19.52 | 21.23 | 21.23 | +0.97 (+4.79%) | 6,611,295 |
26 Apr 2022 | CNY | 21.31 | 21.85 | 20.1 | 20.26 | 20.26 | -1.47 (-6.76%) | 4,087,659 |
25 Apr 2022 | CNY | 23.25 | 23.39 | 21.5 | 21.73 | 21.73 | -1.97 (-8.31%) | 5,712,192 |
22 Apr 2022 | CNY | 24.35 | 25.21 | 23.52 | 23.7 | 23.7 | -0.84 (-3.42%) | 4,653,273 |
21 Apr 2022 | CNY | 25.5 | 25.88 | 24.5 | 24.54 | 24.54 | -1.16 (-4.51%) | 6,489,394 |
20 Apr 2022 | CNY | 27.34 | 27.56 | 25.63 | 25.7 | 25.7 | -1.61 (-5.90%) | 5,634,283 |
19 Apr 2022 | CNY | 27.29 | 29 | 26.82 | 27.31 | 27.31 | -0.02 (-0.07%) | 6,408,082 |
18 Apr 2022 | CNY | 27.18 | 28.45 | 26.5 | 27.33 | 27.33 | +0.24 (+0.89%) | 5,150,358 |
15 Apr 2022 | CNY | 27.31 | 27.6 | 26.3 | 27.09 | 27.09 | -0.73 (-2.62%) | 3,581,857 |
14 Apr 2022 | CNY | 28.8 | 28.8 | 27.03 | 27.82 | 27.82 | -0.46 (-1.63%) | 4,257,951 |