Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
20 Apr 2022 | CNY | 66.5 | 67.47 | 64.5 | 65.01 | 65.01 | -1.39 (-2.09%) | 1,444,200 |
19 Apr 2022 | CNY | 65.36 | 67.57 | 64.81 | 66.4 | 66.4 | +1.05 (+1.61%) | 2,702,760 |
18 Apr 2022 | CNY | 64.32 | 65.97 | 63.03 | 65.35 | 65.35 | +0.47 (+0.72%) | 1,480,870 |
15 Apr 2022 | CNY | 64.9 | 66.15 | 64.06 | 64.88 | 64.88 | -0.98 (-1.49%) | 1,407,900 |
14 Apr 2022 | CNY | 62.9 | 67.2 | 62.5 | 65.86 | 65.86 | +3.82 (+6.16%) | 4,187,030 |
13 Apr 2022 | CNY | 63.6 | 63.6 | 61.47 | 62.04 | 62.04 | -1.36 (-2.15%) | 1,503,770 |
12 Apr 2022 | CNY | 62.5 | 64 | 61.99 | 63.4 | 63.4 | +1.29 (+2.08%) | 1,394,020 |
11 Apr 2022 | CNY | 64.6 | 64.6 | 61.5 | 62.11 | 62.11 | -2.54 (-3.93%) | 1,369,800 |