Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 14.96 | 15.18 | 14.29 | 15.18 | 15.18 | +0.27 (+1.81%) | 22,096,490 |
27 May 2022 | CNY | 14.91 | 15.34 | 14.8 | 14.91 | 14.91 | +0.01 (+0.07%) | 14,131,748 |
26 May 2022 | CNY | 14.68 | 15.07 | 14.22 | 14.9 | 14.9 | +0.11 (+0.74%) | 19,322,257 |
25 May 2022 | CNY | 14.72 | 14.83 | 14.3 | 14.79 | 14.79 | +0.42 (+2.92%) | 14,397,718 |
24 May 2022 | CNY | 15.25 | 15.32 | 14.37 | 14.37 | 14.37 | -1.03 (-6.69%) | 20,393,010 |
23 May 2022 | CNY | 14.97 | 15.4 | 14.63 | 15.4 | 15.4 | +0.47 (+3.15%) | 19,447,859 |
20 May 2022 | CNY | 15.31 | 15.4 | 14.8 | 14.93 | 14.93 | -0.49 (-3.18%) | 19,252,344 |
19 May 2022 | CNY | 14.55 | 15.59 | 14.4 | 15.42 | 15.42 | +0.75 (+5.11%) | 26,675,714 |
18 May 2022 | CNY | 14.58 | 15.18 | 14.55 | 14.67 | 14.67 | +0.08 (+0.55%) | 19,872,045 |
17 May 2022 | CNY | 14.56 | 14.75 | 14.28 | 14.59 | 14.59 | +0.04 (+0.27%) | 16,541,669 |
16 May 2022 | CNY | 14.98 | 15.19 | 14.45 | 14.55 | 14.55 | -0.49 (-3.26%) | 18,743,792 |
13 May 2022 | CNY | 14.31 | 15.45 | 14.3 | 15.04 | 15.04 | +0.77 (+5.40%) | 29,866,593 |
12 May 2022 | CNY | 13.97 | 14.45 | 13.83 | 14.27 | 14.27 | +0.16 (+1.13%) | 18,306,603 |
11 May 2022 | CNY | 13.53 | 14.62 | 13.35 | 14.11 | 14.11 | +0.59 (+4.36%) | 26,875,436 |
10 May 2022 | CNY | 12.9 | 13.69 | 12.73 | 13.52 | 13.52 | +0.47 (+3.60%) | 19,269,127 |
9 May 2022 | CNY | 12.86 | 13.68 | 12.82 | 13.05 | 13.05 | +0.03 (+0.23%) | 20,525,103 |
6 May 2022 | CNY | 12.19 | 13.16 | 12.04 | 13.02 | 13.02 | +0.42 (+3.33%) | 17,800,309 |
5 May 2022 | CNY | 12.65 | 13.04 | 12.41 | 12.6 | 12.6 | +0.25 (+2.02%) | 15,393,858 |
29 Apr 2022 | CNY | 12.06 | 12.79 | 11.82 | 12.35 | 12.35 | +0.39 (+3.26%) | 22,387,944 |
28 Apr 2022 | CNY | 11.87 | 12.26 | 11.29 | 11.96 | 11.96 | -0.14 (-1.16%) | 24,194,380 |
27 Apr 2022 | CNY | 11.27 | 12.3 | 10.75 | 12.1 | 12.1 | +0.57 (+4.94%) | 29,084,464 |
26 Apr 2022 | CNY | 11.93 | 12.1 | 11.3 | 11.53 | 11.53 | -0.4 (-3.35%) | 19,106,944 |
25 Apr 2022 | CNY | 12.4 | 12.4 | 11.79 | 11.93 | 11.93 | -0.43 (-3.48%) | 19,260,272 |
22 Apr 2022 | CNY | 13.08 | 13.2 | 12.33 | 12.36 | 12.36 | -0.48 (-3.74%) | 21,960,247 |
21 Apr 2022 | CNY | 13.68 | 14.09 | 12.71 | 12.84 | 12.84 | -0.61 (-4.54%) | 30,264,730 |
20 Apr 2022 | CNY | 13.75 | 13.8 | 13.28 | 13.45 | 13.45 | -0.08 (-0.59%) | 23,592,235 |
19 Apr 2022 | CNY | 12.67 | 13.68 | 12.67 | 13.53 | 13.53 | +0.6 (+4.64%) | 36,134,362 |
18 Apr 2022 | CNY | 11.75 | 12.93 | 11.65 | 12.93 | 12.93 | +1.18 (+10.04%) | 24,274,716 |
15 Apr 2022 | CNY | 11.64 | 11.77 | 11.2 | 11.75 | 11.75 | +0.11 (+0.95%) | 17,877,571 |
14 Apr 2022 | CNY | 12.01 | 12.15 | 11.58 | 11.64 | 11.64 | -0.32 (-2.68%) | 20,390,776 |