Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | CNY | 44 | 46.82 | 43.51 | 45.67 | 45.67 | +1.37 (+3.09%) | 408,482 |
18 May 2022 | CNY | 44.35 | 46 | 43.75 | 44.3 | 44.3 | +0.5 (+1.14%) | 187,862 |
17 May 2022 | CNY | 44.1 | 44.8 | 43.36 | 43.8 | 43.8 | -0.86 (-1.93%) | 188,327 |
16 May 2022 | CNY | 44.05 | 45.5 | 43.23 | 44.66 | 44.66 | +0.86 (+1.96%) | 372,909 |
13 May 2022 | CNY | 44.79 | 45.2 | 43.1 | 43.8 | 43.8 | -0.86 (-1.93%) | 247,844 |
12 May 2022 | CNY | 42.81 | 44.83 | 42.7 | 44.66 | 44.66 | +1.57 (+3.64%) | 459,004 |
11 May 2022 | CNY | 43.6 | 44.83 | 43.07 | 43.09 | 43.09 | -0.59 (-1.35%) | 309,528 |
10 May 2022 | CNY | 42.6 | 43.68 | 42.03 | 43.68 | 43.68 | +0.38 (+0.88%) | 265,204 |
9 May 2022 | CNY | 41.4 | 43.81 | 40.9 | 43.3 | 43.3 | +2.09 (+5.07%) | 353,003 |
6 May 2022 | CNY | 39.95 | 42.97 | 39.5 | 41.21 | 41.21 | +0.63 (+1.55%) | 362,433 |
5 May 2022 | CNY | 39.8 | 41.2 | 39.1 | 40.58 | 40.58 | +0.97 (+2.45%) | 298,654 |
29 Apr 2022 | CNY | 37.45 | 40.27 | 37.26 | 39.61 | 39.61 | +2.62 (+7.08%) | 430,730 |
28 Apr 2022 | CNY | 38.4 | 38.92 | 36.78 | 36.99 | 36.99 | -1.45 (-3.77%) | 267,313 |
27 Apr 2022 | CNY | 36.79 | 38.49 | 35.65 | 38.44 | 38.44 | +0.95 (+2.53%) | 387,992 |
26 Apr 2022 | CNY | 39.78 | 39.8 | 37.21 | 37.49 | 37.49 | -1.23 (-3.18%) | 298,264 |
25 Apr 2022 | CNY | 43.2 | 43.2 | 38.34 | 38.72 | 38.72 | -5.05 (-11.54%) | 463,724 |
22 Apr 2022 | CNY | 44 | 44.34 | 43.22 | 43.77 | 43.77 | -0.36 (-0.82%) | 171,191 |
21 Apr 2022 | CNY | 45.61 | 46.32 | 44.03 | 44.13 | 44.13 | -1.9 (-4.13%) | 245,512 |
20 Apr 2022 | CNY | 46.5 | 47.99 | 46 | 46.03 | 46.03 | -1.21 (-2.56%) | 162,987 |
19 Apr 2022 | CNY | 47.95 | 48.25 | 46.69 | 47.24 | 47.24 | -0.36 (-0.76%) | 118,384 |
18 Apr 2022 | CNY | 46.4 | 48.15 | 45 | 47.6 | 47.6 | +0.81 (+1.73%) | 289,310 |
15 Apr 2022 | CNY | 48.2 | 48.2 | 46.09 | 46.79 | 46.79 | -1.41 (-2.93%) | 262,578 |
14 Apr 2022 | CNY | 48.85 | 48.9 | 47.6 | 48.2 | 48.2 | +0.02 (+0.04%) | 220,781 |
13 Apr 2022 | CNY | 50.28 | 50.28 | 48 | 48.18 | 48.18 | -1.73 (-3.47%) | 170,672 |
12 Apr 2022 | CNY | 49.19 | 50.37 | 48 | 49.91 | 49.91 | +0.72 (+1.46%) | 198,683 |
11 Apr 2022 | CNY | 51.01 | 52.02 | 49.14 | 49.19 | 49.19 | -2.16 (-4.21%) | 245,155 |
8 Apr 2022 | CNY | 53.2 | 53.68 | 51.02 | 51.35 | 51.35 | -1.82 (-3.42%) | 268,717 |
7 Apr 2022 | CNY | 55.9 | 55.9 | 53 | 53.17 | 53.17 | -2.46 (-4.42%) | 264,048 |
6 Apr 2022 | CNY | 53.8 | 56.17 | 53.2 | 55.63 | 55.63 | +1.83 (+3.40%) | 338,021 |
1 Apr 2022 | CNY | 55.99 | 56.17 | 53.7 | 53.8 | 53.8 | -2.4 (-4.27%) | 323,137 |