Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2022 | CNY | 19.16 | 19.45 | 19.01 | 19.22 | 19.22 | -0.14 (-0.72%) | 6,948,242 |
16 May 2022 | CNY | 19.15 | 19.48 | 18.95 | 19.36 | 19.36 | +0.33 (+1.73%) | 11,900,839 |
13 May 2022 | CNY | 18.72 | 19.2 | 18.63 | 19.03 | 19.03 | +0.27 (+1.44%) | 7,710,339 |
12 May 2022 | CNY | 19.46 | 19.48 | 18.5 | 18.76 | 18.76 | -0.4 (-2.09%) | 11,592,426 |
11 May 2022 | CNY | 19.22 | 19.7 | 19.02 | 19.16 | 19.16 | -0.35 (-1.79%) | 14,426,130 |
10 May 2022 | CNY | 19.21 | 19.88 | 18.51 | 19.51 | 19.51 | +0.02 (+0.10%) | 23,291,117 |
9 May 2022 | CNY | 19.73 | 20 | 19.1 | 19.49 | 19.49 | +0.31 (+1.62%) | 25,588,498 |
6 May 2022 | CNY | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | +1.74 (+9.98%) | 4,000,117 |
5 May 2022 | CNY | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | +1.59 (+10.03%) | 955,130 |
29 Apr 2022 | CNY | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | +1.44 (+9.99%) | 279,940 |
28 Apr 2022 | CNY | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | +1.31 (+10%) | 329,311 |
26 Apr 2022 | CNY | 13.5 | 13.63 | 12.93 | 13.1 | 13.1 | -0.45 (-3.32%) | 5,640,575 |
25 Apr 2022 | CNY | 13.71 | 13.8 | 13.05 | 13.55 | 13.55 | -0.35 (-2.52%) | 5,679,815 |
22 Apr 2022 | CNY | 14.1 | 14.26 | 13.71 | 13.9 | 13.9 | -0.25 (-1.77%) | 3,908,209 |
21 Apr 2022 | CNY | 14.85 | 14.85 | 14.1 | 14.15 | 14.15 | -0.63 (-4.26%) | 4,614,968 |
20 Apr 2022 | CNY | 15.24 | 15.36 | 14.66 | 14.78 | 14.78 | -0.64 (-4.15%) | 5,285,207 |
19 Apr 2022 | CNY | 15.4 | 15.56 | 14.75 | 15.42 | 15.42 | +0.45 (+3.01%) | 9,468,854 |
18 Apr 2022 | CNY | 13.9 | 14.97 | 13.67 | 14.97 | 14.97 | +1.36 (+9.99%) | 4,571,030 |
15 Apr 2022 | CNY | 13.98 | 14.09 | 13.6 | 13.61 | 13.61 | -0.37 (-2.65%) | 3,883,125 |
14 Apr 2022 | CNY | 13.91 | 14.38 | 13.9 | 13.98 | 13.98 | -0.13 (-0.92%) | 7,479,300 |
13 Apr 2022 | CNY | 15.31 | 15.41 | 14 | 14.11 | 14.11 | -1.3 (-8.44%) | 8,207,395 |
12 Apr 2022 | CNY | 15.39 | 15.79 | 15.01 | 15.41 | 15.41 | -0.19 (-1.22%) | 3,949,237 |
11 Apr 2022 | CNY | 16.24 | 16.38 | 15.46 | 15.6 | 15.6 | -0.79 (-4.82%) | 2,979,824 |
8 Apr 2022 | CNY | 16.55 | 16.8 | 16.35 | 16.39 | 16.39 | -0.27 (-1.62%) | 2,666,250 |
7 Apr 2022 | CNY | 16.57 | 17.06 | 16.57 | 16.66 | 16.66 | -0.04 (-0.24%) | 4,261,981 |
6 Apr 2022 | CNY | 16.55 | 16.85 | 16.36 | 16.7 | 16.7 | +0.15 (+0.91%) | 3,426,718 |
1 Apr 2022 | CNY | 16.6 | 16.78 | 16.3 | 16.55 | 16.55 | -0.06 (-0.36%) | 2,783,932 |
31 Mar 2022 | CNY | 16.69 | 16.79 | 16.43 | 16.61 | 16.61 | -0.01 (-0.06%) | 3,442,816 |
30 Mar 2022 | CNY | 16.27 | 16.67 | 16.08 | 16.62 | 16.62 | +0.6 (+3.75%) | 3,575,230 |
29 Mar 2022 | CNY | 16.07 | 16.28 | 15.93 | 16.02 | 16.02 | +0.09 (+0.56%) | 2,559,896 |