Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 15 | 15.55 | 14.51 | 15.5 | 15.5 | +0.68 (+4.59%) | 3,652,914 |
27 May 2022 | CNY | 14.96 | 15.3 | 14.66 | 14.82 | 14.82 | -0.32 (-2.11%) | 3,867,201 |
26 May 2022 | CNY | 14.48 | 15.73 | 14.07 | 15.14 | 15.14 | +0.84 (+5.87%) | 6,791,640 |
25 May 2022 | CNY | 13.9 | 14.53 | 13.9 | 14.3 | 14.3 | +0.18 (+1.27%) | 2,424,045 |
24 May 2022 | CNY | 14.65 | 15.26 | 13.98 | 14.12 | 14.12 | -0.47 (-3.22%) | 3,413,485 |
23 May 2022 | CNY | 14.89 | 14.89 | 14.42 | 14.59 | 14.59 | -0.14 (-0.95%) | 1,424,700 |
20 May 2022 | CNY | 14.72 | 14.9 | 14.31 | 14.73 | 14.73 | +0.21 (+1.45%) | 2,070,160 |
19 May 2022 | CNY | 14.33 | 14.63 | 14.25 | 14.52 | 14.52 | -0.14 (-0.95%) | 1,706,137 |
18 May 2022 | CNY | 14.74 | 14.9 | 14.52 | 14.66 | 14.66 | -0.25 (-1.68%) | 2,014,661 |
17 May 2022 | CNY | 14.8 | 15.43 | 14.64 | 14.91 | 14.91 | +0.6 (+4.19%) | 3,952,360 |
16 May 2022 | CNY | 14.39 | 14.88 | 14.26 | 14.31 | 14.31 | 0.0 (0.0%) | 1,912,208 |
13 May 2022 | CNY | 14.27 | 14.43 | 14.03 | 14.31 | 14.31 | +0.11 (+0.77%) | 1,923,309 |
12 May 2022 | CNY | 13.98 | 14.36 | 13.6 | 14.2 | 14.2 | +0.23 (+1.65%) | 2,426,423 |
11 May 2022 | CNY | 13.73 | 14.75 | 13.58 | 13.97 | 13.97 | +0.26 (+1.90%) | 3,345,445 |
10 May 2022 | CNY | 12.7 | 13.8 | 12.31 | 13.71 | 13.71 | +1.02 (+8.04%) | 4,019,560 |
9 May 2022 | CNY | 12.7 | 12.85 | 12.52 | 12.69 | 12.69 | -0.03 (-0.24%) | 1,623,051 |
6 May 2022 | CNY | 12.06 | 12.96 | 12.06 | 12.72 | 12.72 | +0.27 (+2.17%) | 2,047,644 |
5 May 2022 | CNY | 12.38 | 12.88 | 12.19 | 12.45 | 12.45 | -0.05 (-0.40%) | 2,729,043 |
29 Apr 2022 | CNY | 12.14 | 12.52 | 11.78 | 12.5 | 12.5 | +0.38 (+3.14%) | 3,150,013 |
28 Apr 2022 | CNY | 11.75 | 12.25 | 11.42 | 12.12 | 12.12 | +0.39 (+3.32%) | 4,194,239 |
27 Apr 2022 | CNY | 10.81 | 11.88 | 10.6 | 11.73 | 11.73 | +0.73 (+6.64%) | 3,855,072 |
26 Apr 2022 | CNY | 11.9 | 12.03 | 10.97 | 11 | 11 | -0.84 (-7.09%) | 2,095,130 |
25 Apr 2022 | CNY | 12.68 | 12.68 | 11.64 | 11.84 | 11.84 | -1.08 (-8.36%) | 4,836,447 |
22 Apr 2022 | CNY | 13.52 | 13.58 | 12.88 | 12.92 | 12.92 | -0.66 (-4.86%) | 2,653,800 |
21 Apr 2022 | CNY | 13.95 | 14.3 | 13.56 | 13.58 | 13.58 | -0.58 (-4.10%) | 1,326,407 |
20 Apr 2022 | CNY | 14.19 | 14.65 | 14.03 | 14.16 | 14.16 | -0.1 (-0.70%) | 1,871,314 |
19 Apr 2022 | CNY | 14.68 | 15.3 | 14.14 | 14.26 | 14.26 | -0.48 (-3.26%) | 3,455,522 |
18 Apr 2022 | CNY | 14.2 | 14.88 | 13.58 | 14.74 | 14.74 | +0.57 (+4.02%) | 4,787,045 |
15 Apr 2022 | CNY | 13.42 | 14.94 | 13.18 | 14.17 | 14.17 | +0.59 (+4.34%) | 5,604,595 |
14 Apr 2022 | CNY | 13.72 | 13.83 | 13.38 | 13.58 | 13.58 | +0.01 (+0.07%) | 2,099,613 |