Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 16.47 | 16.67 | 16.1 | 16.39 | 16.39 | -0.1 (-0.61%) | 2,031,273 |
27 May 2022 | CNY | 16.43 | 17.3 | 16.37 | 16.49 | 16.49 | +0.2 (+1.23%) | 3,392,348 |
26 May 2022 | CNY | 16.2 | 16.4 | 15.64 | 16.29 | 16.29 | +0.09 (+0.56%) | 1,997,892 |
25 May 2022 | CNY | 16.2 | 16.49 | 15.94 | 16.2 | 16.2 | 0.0 (0.0%) | 1,450,645 |
24 May 2022 | CNY | 17.1 | 17.25 | 16.2 | 16.2 | 16.2 | -0.74 (-4.37%) | 2,525,312 |
23 May 2022 | CNY | 16.66 | 17.19 | 16.31 | 16.94 | 16.94 | +0.45 (+2.73%) | 2,548,283 |
20 May 2022 | CNY | 16.5 | 16.75 | 16.28 | 16.49 | 16.49 | +0.06 (+0.37%) | 1,862,679 |
19 May 2022 | CNY | 15.95 | 16.49 | 15.51 | 16.43 | 16.43 | +0.31 (+1.92%) | 2,402,653 |
18 May 2022 | CNY | 16.18 | 16.36 | 15.94 | 16.12 | 16.12 | -0.02 (-0.12%) | 2,471,631 |
17 May 2022 | CNY | 16.15 | 16.27 | 15.86 | 16.14 | 16.14 | -0.03 (-0.19%) | 1,454,590 |
16 May 2022 | CNY | 15.98 | 16.39 | 15.98 | 16.17 | 16.17 | +0.22 (+1.38%) | 2,809,136 |
13 May 2022 | CNY | 15.96 | 16.27 | 15.78 | 15.95 | 15.95 | -0.01 (-0.06%) | 2,102,888 |
12 May 2022 | CNY | 15.54 | 16.19 | 15.54 | 15.96 | 15.96 | +0.19 (+1.20%) | 2,384,821 |
11 May 2022 | CNY | 15.6 | 16.39 | 15.48 | 15.77 | 15.77 | +0.17 (+1.09%) | 3,439,389 |
10 May 2022 | CNY | 15.1 | 15.85 | 14.83 | 15.6 | 15.6 | +0.37 (+2.43%) | 2,881,800 |
9 May 2022 | CNY | 14.73 | 15.46 | 14.53 | 15.23 | 15.23 | +0.51 (+3.46%) | 3,192,417 |
6 May 2022 | CNY | 14.6 | 15.08 | 14.3 | 14.72 | 14.72 | -0.34 (-2.26%) | 2,365,831 |
5 May 2022 | CNY | 14.53 | 15.18 | 14.18 | 15.06 | 15.06 | +0.54 (+3.72%) | 3,346,230 |
29 Apr 2022 | CNY | 14.19 | 14.6 | 14.05 | 14.52 | 14.52 | +0.38 (+2.69%) | 3,411,506 |
28 Apr 2022 | CNY | 14.24 | 14.7 | 13.89 | 14.14 | 14.14 | -0.37 (-2.55%) | 3,271,918 |
27 Apr 2022 | CNY | 13.61 | 14.55 | 13.48 | 14.51 | 14.51 | +0.87 (+6.38%) | 4,942,829 |
26 Apr 2022 | CNY | 14.45 | 14.99 | 13.41 | 13.64 | 13.64 | -1.26 (-8.46%) | 7,519,975 |
25 Apr 2022 | CNY | 16.55 | 16.56 | 14.9 | 14.9 | 14.9 | -1.66 (-10.02%) | 5,008,782 |
22 Apr 2022 | CNY | 16.99 | 16.99 | 16.03 | 16.56 | 16.56 | -0.36 (-2.13%) | 4,564,924 |
21 Apr 2022 | CNY | 17.38 | 17.79 | 16.89 | 16.92 | 16.92 | -0.73 (-4.14%) | 3,480,943 |
20 Apr 2022 | CNY | 18.26 | 18.9 | 17.39 | 17.65 | 17.65 | -0.76 (-4.13%) | 3,226,153 |
19 Apr 2022 | CNY | 17.9 | 18.66 | 17.9 | 18.41 | 18.41 | +0.42 (+2.33%) | 3,715,779 |
18 Apr 2022 | CNY | 17.64 | 18.2 | 17.06 | 17.99 | 17.99 | -0.63 (-3.38%) | 7,155,323 |
15 Apr 2022 | CNY | 18.94 | 19.08 | 18.41 | 18.62 | 18.62 | -0.37 (-1.95%) | 2,792,624 |
14 Apr 2022 | CNY | 19.42 | 19.75 | 18.87 | 18.99 | 18.99 | -0.48 (-2.47%) | 2,599,498 |