Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 16.41 | 16.5 | 16.31 | 16.44 | 16.44 | +0.04 (+0.24%) | 1,909,245 |
19 May 2022 | CNY | 16.04 | 16.45 | 15.86 | 16.4 | 16.4 | +0.15 (+0.92%) | 2,286,445 |
18 May 2022 | CNY | 15.93 | 16.39 | 15.83 | 16.25 | 16.25 | +0.3 (+1.88%) | 2,515,500 |
17 May 2022 | CNY | 15.95 | 16.03 | 15.64 | 15.95 | 15.95 | +0.02 (+0.13%) | 1,504,700 |
16 May 2022 | CNY | 15.97 | 16.26 | 15.82 | 15.93 | 15.93 | +0.06 (+0.38%) | 1,714,800 |
13 May 2022 | CNY | 16 | 16.08 | 15.79 | 15.87 | 15.87 | -0.04 (-0.25%) | 1,735,599 |
12 May 2022 | CNY | 15.73 | 16.06 | 15.7 | 15.91 | 15.91 | +0.02 (+0.13%) | 1,809,500 |
11 May 2022 | CNY | 16.23 | 16.47 | 15.89 | 15.89 | 15.89 | -0.28 (-1.73%) | 2,826,800 |
10 May 2022 | CNY | 15.43 | 16.17 | 15.43 | 16.17 | 16.17 | +0.56 (+3.59%) | 2,730,389 |
9 May 2022 | CNY | 15.33 | 15.88 | 15.3 | 15.61 | 15.61 | +0.14 (+0.90%) | 1,554,500 |
6 May 2022 | CNY | 14.79 | 15.65 | 14.79 | 15.47 | 15.47 | +0.33 (+2.18%) | 3,007,800 |
5 May 2022 | CNY | 15.01 | 15.49 | 14.75 | 15.14 | 15.14 | +0.26 (+1.75%) | 2,371,422 |
29 Apr 2022 | CNY | 14.32 | 14.96 | 14.32 | 14.88 | 14.88 | +0.67 (+4.71%) | 2,309,422 |
28 Apr 2022 | CNY | 14.35 | 14.59 | 14.12 | 14.21 | 14.21 | -0.15 (-1.04%) | 1,619,000 |
27 Apr 2022 | CNY | 13.57 | 14.37 | 13.46 | 14.36 | 14.36 | +0.51 (+3.68%) | 2,272,462 |
26 Apr 2022 | CNY | 14.16 | 14.5 | 13.7 | 13.85 | 13.85 | -0.38 (-2.67%) | 2,423,300 |
25 Apr 2022 | CNY | 15.55 | 15.58 | 14.2 | 14.23 | 14.23 | -1.35 (-8.66%) | 3,001,800 |
22 Apr 2022 | CNY | 15.98 | 15.98 | 15.4 | 15.58 | 15.58 | -0.32 (-2.01%) | 1,802,000 |
21 Apr 2022 | CNY | 16.56 | 16.78 | 15.87 | 15.9 | 15.9 | -0.69 (-4.16%) | 1,803,602 |
20 Apr 2022 | CNY | 16.77 | 17 | 16.51 | 16.59 | 16.59 | -0.16 (-0.96%) | 1,380,100 |
19 Apr 2022 | CNY | 16.66 | 16.97 | 16.66 | 16.75 | 16.75 | -0.01 (-0.06%) | 1,061,601 |
18 Apr 2022 | CNY | 16.33 | 16.8 | 16.08 | 16.76 | 16.76 | +0.33 (+2.01%) | 1,786,000 |
15 Apr 2022 | CNY | 17 | 17.02 | 16.28 | 16.43 | 16.43 | -0.52 (-3.07%) | 1,987,400 |
14 Apr 2022 | CNY | 16.88 | 16.98 | 16.68 | 16.95 | 16.95 | +0.22 (+1.32%) | 1,324,502 |
13 Apr 2022 | CNY | 17.05 | 17.08 | 16.7 | 16.73 | 16.73 | -0.39 (-2.28%) | 1,627,800 |
12 Apr 2022 | CNY | 16.7 | 17.15 | 16.57 | 17.12 | 17.12 | +0.29 (+1.72%) | 2,261,200 |
11 Apr 2022 | CNY | 17.2 | 17.72 | 16.78 | 16.83 | 16.83 | -0.5 (-2.89%) | 2,049,800 |
8 Apr 2022 | CNY | 17.64 | 17.84 | 17.11 | 17.33 | 17.33 | -0.29 (-1.65%) | 2,413,200 |
7 Apr 2022 | CNY | 18.35 | 18.47 | 17.6 | 17.62 | 17.62 | -0.57 (-3.13%) | 2,755,900 |
6 Apr 2022 | CNY | 18.43 | 18.46 | 17.99 | 18.19 | 18.19 | -0.34 (-1.83%) | 2,640,600 |