Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | CNY | 70.8 | 73.88 | 68.15 | 68.9 | 68.9 | -2.01 (-2.83%) | 2,410,723 |
23 May 2022 | CNY | 65.18 | 72 | 65.18 | 70.91 | 70.91 | +5.03 (+7.64%) | 2,212,902 |
20 May 2022 | CNY | 61.91 | 67.89 | 61.9 | 65.88 | 65.88 | +3.98 (+6.43%) | 1,712,161 |
19 May 2022 | CNY | 57.75 | 64.23 | 57.22 | 61.9 | 61.9 | +3.16 (+5.38%) | 1,850,163 |
18 May 2022 | CNY | 59.98 | 61.23 | 58.51 | 58.74 | 58.74 | -1.24 (-2.07%) | 587,854 |
17 May 2022 | CNY | 58.71 | 61.08 | 58.02 | 59.98 | 59.98 | +1.29 (+2.20%) | 1,279,064 |
16 May 2022 | CNY | 59.95 | 62.24 | 58.6 | 58.69 | 58.69 | -1.26 (-2.10%) | 944,290 |
13 May 2022 | CNY | 61.24 | 62.16 | 59.12 | 59.95 | 59.95 | -0.44 (-0.73%) | 714,383 |
12 May 2022 | CNY | 61 | 62.48 | 58.99 | 60.39 | 60.39 | -0.76 (-1.24%) | 761,355 |
11 May 2022 | CNY | 61.12 | 64.39 | 59.68 | 61.15 | 61.15 | +0.34 (+0.56%) | 1,372,980 |
10 May 2022 | CNY | 58 | 64.03 | 56.51 | 60.81 | 60.81 | +2.31 (+3.95%) | 1,225,276 |
9 May 2022 | CNY | 57.02 | 59.5 | 57.02 | 58.5 | 58.5 | -0.06 (-0.10%) | 502,827 |
6 May 2022 | CNY | 57 | 59.57 | 56.51 | 58.56 | 58.56 | +0.01 (+0.02%) | 655,274 |
5 May 2022 | CNY | 57.59 | 60.87 | 57.1 | 58.55 | 58.55 | +1.01 (+1.76%) | 835,399 |
29 Apr 2022 | CNY | 60.6 | 60.6 | 55.23 | 57.54 | 57.54 | -3.07 (-5.07%) | 2,469,276 |
28 Apr 2022 | CNY | 60.3 | 61.45 | 58 | 60.61 | 60.61 | +0.53 (+0.88%) | 1,018,087 |
27 Apr 2022 | CNY | 52.63 | 62.13 | 52.01 | 60.08 | 60.08 | +7.98 (+15.32%) | 1,871,309 |
26 Apr 2022 | CNY | 54.99 | 55.87 | 52 | 52.1 | 52.1 | -2.81 (-5.12%) | 979,997 |
25 Apr 2022 | CNY | 58.7 | 60.61 | 54.6 | 54.91 | 54.91 | -7.6 (-12.16%) | 1,284,327 |
22 Apr 2022 | CNY | 66.06 | 66.84 | 62.51 | 62.51 | 62.51 | -5.06 (-7.49%) | 1,093,781 |
21 Apr 2022 | CNY | 68.54 | 71.4 | 66 | 67.57 | 67.57 | -1.51 (-2.19%) | 845,363 |
20 Apr 2022 | CNY | 70.87 | 71.88 | 69.03 | 69.08 | 69.08 | -1.78 (-2.51%) | 659,469 |
19 Apr 2022 | CNY | 72 | 73.58 | 70.11 | 70.86 | 70.86 | -1.14 (-1.58%) | 672,605 |
18 Apr 2022 | CNY | 67.16 | 73.21 | 67.16 | 72 | 72 | +3.9 (+5.73%) | 1,348,116 |
15 Apr 2022 | CNY | 67.99 | 71.85 | 61.5 | 68.1 | 68.1 | -0.1 (-0.15%) | 1,565,731 |
14 Apr 2022 | CNY | 77.25 | 77.43 | 67.71 | 68.2 | 68.2 | -8.87 (-11.51%) | 2,269,091 |
13 Apr 2022 | CNY | 75.9 | 78.31 | 74.8 | 77.07 | 77.07 | +0.55 (+0.72%) | 954,345 |
12 Apr 2022 | CNY | 73.38 | 77.58 | 70.25 | 76.52 | 76.52 | +4.6 (+6.40%) | 1,275,363 |
11 Apr 2022 | CNY | 73.02 | 73.72 | 68 | 71.92 | 71.92 | -1.63 (-2.22%) | 868,314 |
8 Apr 2022 | CNY | 73.73 | 74.74 | 71.04 | 73.55 | 73.55 | -0.26 (-0.35%) | 751,266 |