Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | CNY | 23.8 | 24.46 | 23.51 | 24.18 | 24.18 | +0.37 (+1.55%) | 462,698 |
30 May 2022 | CNY | 23.2 | 23.88 | 22.66 | 23.81 | 23.81 | +1.05 (+4.61%) | 628,738 |
27 May 2022 | CNY | 23.39 | 23.47 | 22.65 | 22.76 | 22.76 | -0.44 (-1.90%) | 324,691 |
26 May 2022 | CNY | 23.03 | 23.32 | 22.55 | 23.2 | 23.2 | +0.17 (+0.74%) | 331,282 |
25 May 2022 | CNY | 22.9 | 23.37 | 22.6 | 23.03 | 23.03 | +0.02 (+0.09%) | 354,276 |
24 May 2022 | CNY | 24.21 | 24.21 | 23.01 | 23.01 | 23.01 | -0.98 (-4.09%) | 640,972 |
23 May 2022 | CNY | 23.46 | 24.48 | 23.33 | 23.99 | 23.99 | +0.6 (+2.57%) | 594,150 |
20 May 2022 | CNY | 23 | 23.6 | 22.99 | 23.39 | 23.39 | +0.5 (+2.18%) | 442,851 |
19 May 2022 | CNY | 22.4 | 22.95 | 22.33 | 22.89 | 22.89 | +0.32 (+1.42%) | 402,128 |
18 May 2022 | CNY | 22.32 | 22.93 | 22.3 | 22.57 | 22.57 | +0.11 (+0.49%) | 448,540 |
17 May 2022 | CNY | 22.77 | 22.93 | 22.11 | 22.46 | 22.46 | -0.1 (-0.44%) | 529,915 |
16 May 2022 | CNY | 23.06 | 23.35 | 22.56 | 22.56 | 22.56 | -0.5 (-2.17%) | 585,342 |
13 May 2022 | CNY | 23.55 | 23.79 | 22.92 | 23.06 | 23.06 | -0.44 (-1.87%) | 378,498 |
12 May 2022 | CNY | 23.33 | 23.84 | 23.06 | 23.5 | 23.5 | +0.17 (+0.73%) | 280,615 |
11 May 2022 | CNY | 23.31 | 24 | 23.31 | 23.33 | 23.33 | +0.01 (+0.04%) | 565,189 |
10 May 2022 | CNY | 22.96 | 23.45 | 22.47 | 23.32 | 23.32 | +0.31 (+1.35%) | 247,641 |
9 May 2022 | CNY | 23 | 23.31 | 22.95 | 23.01 | 23.01 | 0.0 (0.0%) | 299,090 |
6 May 2022 | CNY | 23.07 | 23.54 | 22.65 | 23.01 | 23.01 | -0.37 (-1.58%) | 274,872 |
5 May 2022 | CNY | 22.04 | 23.55 | 22.01 | 23.38 | 23.38 | +1.09 (+4.89%) | 560,387 |
29 Apr 2022 | CNY | 21.17 | 22.49 | 20.75 | 22.29 | 22.29 | +1.37 (+6.55%) | 520,984 |
28 Apr 2022 | CNY | 20.89 | 21.4 | 20.7 | 20.92 | 20.92 | +0.03 (+0.14%) | 419,081 |
27 Apr 2022 | CNY | 20 | 21.1 | 19.66 | 20.89 | 20.89 | +0.65 (+3.21%) | 513,122 |
26 Apr 2022 | CNY | 21 | 21.21 | 19.99 | 20.24 | 20.24 | -0.99 (-4.66%) | 748,150 |
25 Apr 2022 | CNY | 23.17 | 23.17 | 21.22 | 21.23 | 21.23 | -2.47 (-10.42%) | 563,080 |
22 Apr 2022 | CNY | 24.18 | 24.18 | 23.26 | 23.7 | 23.7 | -0.46 (-1.90%) | 295,877 |
21 Apr 2022 | CNY | 24.95 | 25.22 | 24.1 | 24.16 | 24.16 | -0.53 (-2.15%) | 427,245 |
20 Apr 2022 | CNY | 25.6 | 25.68 | 24.61 | 24.69 | 24.69 | -0.77 (-3.02%) | 459,978 |
19 Apr 2022 | CNY | 25.66 | 26.04 | 25.32 | 25.46 | 25.46 | -0.2 (-0.78%) | 406,744 |
18 Apr 2022 | CNY | 25.9 | 26.05 | 25.32 | 25.66 | 25.66 | -0.16 (-0.62%) | 388,757 |
15 Apr 2022 | CNY | 25.72 | 26.09 | 25.18 | 25.82 | 25.82 | +0.1 (+0.39%) | 393,556 |