Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 14.8 | 14.85 | 14.51 | 14.76 | 14.76 | +0.14 (+0.96%) | 822,600 |
26 May 2022 | CNY | 14.55 | 14.89 | 14.21 | 14.62 | 14.62 | +0.07 (+0.48%) | 613,900 |
25 May 2022 | CNY | 14.01 | 14.65 | 14.01 | 14.55 | 14.55 | +0.41 (+2.90%) | 809,700 |
24 May 2022 | CNY | 14.67 | 14.74 | 14.13 | 14.14 | 14.14 | -0.52 (-3.55%) | 690,700 |
23 May 2022 | CNY | 14.14 | 14.8 | 14.06 | 14.66 | 14.66 | +0.53 (+3.75%) | 831,280 |
20 May 2022 | CNY | 14.13 | 14.54 | 14.05 | 14.13 | 14.13 | 0.0 (0.0%) | 423,500 |
19 May 2022 | CNY | 14.34 | 14.58 | 14.08 | 14.13 | 14.13 | -0.2 (-1.40%) | 930,856 |
18 May 2022 | CNY | 13.8 | 14.46 | 13.71 | 14.33 | 14.33 | +0.49 (+3.54%) | 881,460 |
17 May 2022 | CNY | 14.02 | 14.02 | 13.7 | 13.84 | 13.84 | -0.06 (-0.43%) | 336,500 |
16 May 2022 | CNY | 14.04 | 14.16 | 13.81 | 13.9 | 13.9 | -0.21 (-1.49%) | 374,300 |
13 May 2022 | CNY | 13.69 | 14.15 | 13.5 | 14.11 | 14.11 | +0.43 (+3.14%) | 889,400 |
12 May 2022 | CNY | 13.32 | 13.87 | 13.31 | 13.68 | 13.68 | +0.37 (+2.78%) | 496,700 |
11 May 2022 | CNY | 13.23 | 13.88 | 13.23 | 13.31 | 13.31 | -0.18 (-1.33%) | 792,700 |
10 May 2022 | CNY | 12.67 | 13.68 | 12.44 | 13.49 | 13.49 | +0.73 (+5.72%) | 873,400 |
9 May 2022 | CNY | 12.4 | 12.86 | 12.14 | 12.76 | 12.76 | +0.53 (+4.33%) | 438,840 |
6 May 2022 | CNY | 12.3 | 12.43 | 11.98 | 12.23 | 12.23 | -0.24 (-1.92%) | 370,000 |
5 May 2022 | CNY | 12.97 | 13.39 | 12.35 | 12.47 | 12.47 | -0.42 (-3.26%) | 783,373 |
29 Apr 2022 | CNY | 12.25 | 13.18 | 12.17 | 12.89 | 12.89 | +0.78 (+6.44%) | 839,300 |
28 Apr 2022 | CNY | 11.9 | 12.19 | 11.88 | 12.11 | 12.11 | +0.02 (+0.17%) | 506,600 |
27 Apr 2022 | CNY | 11.6 | 12.33 | 11.2 | 12.09 | 12.09 | +0.41 (+3.51%) | 654,620 |
26 Apr 2022 | CNY | 12.5 | 12.5 | 11.68 | 11.68 | 11.68 | -0.63 (-5.12%) | 783,800 |
25 Apr 2022 | CNY | 13.68 | 13.68 | 12.31 | 12.31 | 12.31 | -1.4 (-10.21%) | 683,040 |
22 Apr 2022 | CNY | 14.19 | 14.37 | 13.68 | 13.71 | 13.71 | -0.62 (-4.33%) | 691,100 |
21 Apr 2022 | CNY | 14.35 | 14.56 | 14.2 | 14.33 | 14.33 | -0.02 (-0.14%) | 564,200 |
20 Apr 2022 | CNY | 14.4 | 14.86 | 14.29 | 14.35 | 14.35 | -0.01 (-0.07%) | 449,200 |
19 Apr 2022 | CNY | 14.65 | 14.88 | 14.18 | 14.36 | 14.36 | -0.32 (-2.18%) | 605,600 |
18 Apr 2022 | CNY | 14.6 | 14.76 | 14.15 | 14.68 | 14.68 | +0.22 (+1.52%) | 752,200 |
15 Apr 2022 | CNY | 14.5 | 14.56 | 14.24 | 14.46 | 14.46 | +0.06 (+0.42%) | 504,000 |
14 Apr 2022 | CNY | 14.44 | 14.85 | 14.38 | 14.4 | 14.4 | -0.04 (-0.28%) | 400,900 |
13 Apr 2022 | CNY | 15.13 | 15.15 | 14.37 | 14.44 | 14.44 | -0.66 (-4.37%) | 774,600 |