Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 27.11 | 27.53 | 25.82 | 27.1 | 27.1 | +0.25 (+0.93%) | 4,636,722 |
19 May 2022 | CNY | 24.45 | 26.98 | 24.31 | 26.85 | 26.85 | +1.95 (+7.83%) | 4,761,420 |
18 May 2022 | CNY | 23.8 | 25.4 | 23.4 | 24.9 | 24.9 | +1.1 (+4.62%) | 3,399,053 |
17 May 2022 | CNY | 22.98 | 24.08 | 22.91 | 23.8 | 23.8 | +0.81 (+3.52%) | 2,209,756 |
16 May 2022 | CNY | 23.39 | 24 | 22.5 | 22.99 | 22.99 | -0.18 (-0.78%) | 1,462,639 |
13 May 2022 | CNY | 22.94 | 23.48 | 22.57 | 23.17 | 23.17 | +0.23 (+1.00%) | 2,551,946 |
12 May 2022 | CNY | 23.45 | 23.51 | 22.71 | 22.94 | 22.94 | -0.53 (-2.26%) | 2,727,801 |
11 May 2022 | CNY | 22.22 | 24.9 | 22.1 | 23.47 | 23.47 | +0.75 (+3.30%) | 3,562,258 |
10 May 2022 | CNY | 21.7 | 23.16 | 21.22 | 22.72 | 22.72 | +0.77 (+3.51%) | 1,713,069 |
9 May 2022 | CNY | 21.56 | 22.03 | 21.43 | 21.95 | 21.95 | +0.57 (+2.67%) | 1,080,091 |
6 May 2022 | CNY | 20.82 | 21.6 | 20.8 | 21.38 | 21.38 | -0.12 (-0.56%) | 1,098,938 |
5 May 2022 | CNY | 20.25 | 21.75 | 20.05 | 21.5 | 21.5 | +0.67 (+3.22%) | 1,691,842 |
29 Apr 2022 | CNY | 21 | 21 | 19.85 | 20.83 | 20.83 | +0.77 (+3.84%) | 1,803,112 |
28 Apr 2022 | CNY | 20.64 | 20.76 | 19.87 | 20.06 | 20.06 | -0.7 (-3.37%) | 1,499,748 |
27 Apr 2022 | CNY | 19.81 | 21.03 | 19.26 | 20.76 | 20.76 | +0.95 (+4.80%) | 2,014,392 |
26 Apr 2022 | CNY | 20.97 | 21.07 | 19.71 | 19.81 | 19.81 | -0.69 (-3.37%) | 1,555,633 |
25 Apr 2022 | CNY | 22.55 | 22.55 | 20.33 | 20.5 | 20.5 | -2.2 (-9.69%) | 2,025,158 |
22 Apr 2022 | CNY | 23.79 | 23.79 | 22.38 | 22.7 | 22.7 | -1.23 (-5.14%) | 1,999,578 |
21 Apr 2022 | CNY | 24.34 | 24.8 | 23.52 | 23.93 | 23.93 | -0.39 (-1.60%) | 1,256,256 |
20 Apr 2022 | CNY | 25.19 | 25.19 | 24.25 | 24.32 | 24.32 | -0.4 (-1.62%) | 1,489,487 |
19 Apr 2022 | CNY | 25.01 | 25.6 | 24.72 | 24.72 | 24.72 | -0.1 (-0.40%) | 1,560,753 |
18 Apr 2022 | CNY | 24.03 | 25.67 | 23.09 | 24.82 | 24.82 | +1.15 (+4.86%) | 1,930,722 |
15 Apr 2022 | CNY | 23.94 | 24.25 | 23.28 | 23.67 | 23.67 | -0.43 (-1.78%) | 1,188,751 |
14 Apr 2022 | CNY | 24.57 | 24.72 | 23.71 | 24.1 | 24.1 | -0.2 (-0.82%) | 1,340,115 |
13 Apr 2022 | CNY | 25.49 | 25.5 | 24.12 | 24.3 | 24.3 | -0.91 (-3.61%) | 1,481,329 |
12 Apr 2022 | CNY | 25.37 | 25.98 | 24.69 | 25.21 | 25.21 | -0.29 (-1.14%) | 1,382,464 |
11 Apr 2022 | CNY | 26.96 | 26.96 | 25.21 | 25.5 | 25.5 | -1.14 (-4.28%) | 1,619,968 |
8 Apr 2022 | CNY | 27.18 | 27.56 | 26.58 | 26.64 | 26.64 | -0.76 (-2.77%) | 1,115,964 |
7 Apr 2022 | CNY | 28.68 | 28.68 | 27.4 | 27.4 | 27.4 | -1.23 (-4.30%) | 1,246,061 |
6 Apr 2022 | CNY | 29.02 | 29.3 | 28.45 | 28.63 | 28.63 | -0.59 (-2.02%) | 1,064,442 |