Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2022 | CNY | 81.5 | 82 | 79.33 | 80.51 | 80.51 | -0.89 (-1.09%) | 2,931,150 |
6 Jun 2022 | CNY | 79.8 | 82.5 | 78.98 | 81.4 | 81.4 | +2.4 (+3.04%) | 7,481,860 |
2 Jun 2022 | CNY | 77.41 | 79.3 | 76.6 | 79 | 79 | +1.76 (+2.28%) | 5,918,280 |
1 Jun 2022 | CNY | 76.15 | 77.68 | 75.23 | 77.24 | 77.24 | +0.96 (+1.26%) | 3,733,050 |
31 May 2022 | CNY | 74.5 | 76.46 | 73.6 | 76.28 | 76.28 | +1.63 (+2.18%) | 4,495,030 |
30 May 2022 | CNY | 70.69 | 75.99 | 70.69 | 74.65 | 74.65 | +4.66 (+6.66%) | 5,184,750 |
27 May 2022 | CNY | 71.28 | 71.76 | 69.18 | 69.99 | 69.99 | -0.84 (-1.19%) | 1,323,890 |
26 May 2022 | CNY | 70.52 | 71.86 | 69.61 | 70.83 | 70.83 | +0.33 (+0.47%) | 1,129,150 |
25 May 2022 | CNY | 69.76 | 70.97 | 69.21 | 70.5 | 70.5 | +1.39 (+2.01%) | 1,510,280 |
24 May 2022 | CNY | 71.6 | 72.5 | 69.08 | 69.11 | 69.11 | -2.5 (-3.49%) | 1,026,960 |
23 May 2022 | CNY | 71.7 | 72.15 | 70.03 | 71.61 | 71.61 | +0.19 (+0.27%) | 1,350,680 |
20 May 2022 | CNY | 69.19 | 71.85 | 69.19 | 71.42 | 71.42 | +1.84 (+2.64%) | 2,450,210 |
19 May 2022 | CNY | 67.26 | 70.17 | 67.01 | 69.58 | 69.58 | +1.24 (+1.81%) | 2,054,120 |
18 May 2022 | CNY | 68.02 | 70 | 67.54 | 68.34 | 68.34 | +0.31 (+0.46%) | 2,339,470 |
17 May 2022 | CNY | 66.7 | 68.3 | 66.27 | 68.03 | 68.03 | +1.12 (+1.67%) | 1,547,460 |
16 May 2022 | CNY | 68.5 | 69.15 | 66.6 | 66.91 | 66.91 | -1.39 (-2.04%) | 1,155,830 |
13 May 2022 | CNY | 68.14 | 68.78 | 66.95 | 68.3 | 68.3 | +0.19 (+0.28%) | 1,386,180 |
12 May 2022 | CNY | 67.24 | 68.19 | 67.06 | 68.11 | 68.11 | +0.66 (+0.98%) | 1,369,360 |
11 May 2022 | CNY | 65.5 | 69.3 | 65.44 | 67.45 | 67.45 | +2.02 (+3.09%) | 2,720,670 |
10 May 2022 | CNY | 64.46 | 66.3 | 63.66 | 65.43 | 65.43 | +0.68 (+1.05%) | 3,945,550 |
9 May 2022 | CNY | 65.78 | 66.5 | 64.6 | 64.75 | 64.75 | -1.51 (-2.28%) | 1,592,590 |
6 May 2022 | CNY | 64.05 | 67.47 | 63.97 | 66.26 | 66.26 | +0.76 (+1.16%) | 2,317,540 |
5 May 2022 | CNY | 62.87 | 66.99 | 62.24 | 65.5 | 65.5 | +2.67 (+4.25%) | 3,404,120 |
29 Apr 2022 | CNY | 61.66 | 63.1 | 59.68 | 62.83 | 62.83 | +1.27 (+2.06%) | 3,155,580 |
28 Apr 2022 | CNY | 62.49 | 62.53 | 60.72 | 61.56 | 61.56 | -1.12 (-1.79%) | 1,584,350 |
27 Apr 2022 | CNY | 59.59 | 63.31 | 58.05 | 62.68 | 62.68 | +2.45 (+4.07%) | 2,954,610 |
26 Apr 2022 | CNY | 59.34 | 61.8 | 59.14 | 60.23 | 60.23 | +1.13 (+1.91%) | 2,808,490 |
25 Apr 2022 | CNY | 62.1 | 62.1 | 58.86 | 59.1 | 59.1 | -3.03 (-4.88%) | 1,980,170 |
22 Apr 2022 | CNY | 62.49 | 63.45 | 61.61 | 62.13 | 62.13 | -0.97 (-1.54%) | 1,384,740 |
21 Apr 2022 | CNY | 64.18 | 65.79 | 63 | 63.1 | 63.1 | -1.91 (-2.94%) | 1,548,690 |