Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | CNY | 18.3 | 18.6 | 17.91 | 18.45 | 18.45 | +0.3 (+1.65%) | 19,579,437 |
13 May 2022 | CNY | 18.5 | 18.77 | 17.94 | 18.15 | 18.15 | -0.26 (-1.41%) | 17,316,620 |
12 May 2022 | CNY | 17.9 | 18.75 | 17.84 | 18.41 | 18.41 | +0.19 (+1.04%) | 19,608,850 |
11 May 2022 | CNY | 18.29 | 19.16 | 18.18 | 18.22 | 18.22 | -0.08 (-0.44%) | 26,617,002 |
10 May 2022 | CNY | 17.79 | 18.6 | 17.51 | 18.3 | 18.3 | +0.3 (+1.67%) | 18,115,200 |
9 May 2022 | CNY | 17.14 | 18.44 | 17.03 | 18 | 18 | +0.21 (+1.18%) | 18,972,100 |
6 May 2022 | CNY | 17.32 | 18.6 | 17.32 | 17.79 | 17.79 | +0.04 (+0.23%) | 25,338,354 |
5 May 2022 | CNY | 17.29 | 17.89 | 17.01 | 17.75 | 17.75 | +0.28 (+1.60%) | 18,625,787 |
29 Apr 2022 | CNY | 16.88 | 17.72 | 16.6 | 17.47 | 17.47 | +1.18 (+7.24%) | 22,527,225 |
28 Apr 2022 | CNY | 17.05 | 17.18 | 16.08 | 16.29 | 16.29 | -1.01 (-5.84%) | 17,089,922 |
27 Apr 2022 | CNY | 15.95 | 17.3 | 15.85 | 17.3 | 17.3 | +0.59 (+3.53%) | 19,213,837 |
26 Apr 2022 | CNY | 17.61 | 17.77 | 16.53 | 16.71 | 16.71 | -0.65 (-3.74%) | 15,721,610 |
25 Apr 2022 | CNY | 19 | 19 | 17.36 | 17.36 | 17.36 | -2.09 (-10.75%) | 20,057,891 |
22 Apr 2022 | CNY | 20.5 | 20.83 | 19.41 | 19.45 | 19.45 | -1.29 (-6.22%) | 17,656,500 |
21 Apr 2022 | CNY | 21.52 | 22.2 | 20.39 | 20.74 | 20.74 | -1.22 (-5.56%) | 15,854,554 |
20 Apr 2022 | CNY | 22.56 | 23.12 | 21.84 | 21.96 | 21.96 | -0.93 (-4.06%) | 17,769,549 |
19 Apr 2022 | CNY | 22 | 23 | 21.61 | 22.89 | 22.89 | +0.9 (+4.09%) | 24,575,174 |
18 Apr 2022 | CNY | 21.74 | 22.21 | 20.98 | 21.99 | 21.99 | +0.08 (+0.37%) | 13,340,151 |
15 Apr 2022 | CNY | 22.7 | 22.75 | 21.5 | 21.91 | 21.91 | -1.06 (-4.61%) | 22,130,293 |
14 Apr 2022 | CNY | 22.86 | 23.5 | 22.64 | 22.97 | 22.97 | +0.11 (+0.48%) | 17,714,500 |
13 Apr 2022 | CNY | 23.25 | 23.68 | 22.8 | 22.86 | 22.86 | -1.2 (-4.99%) | 24,781,156 |
12 Apr 2022 | CNY | 25 | 25.99 | 23.97 | 24.06 | 24.06 | +1.09 (+4.75%) | 31,535,638 |
11 Apr 2022 | CNY | 24.18 | 24.48 | 22.7 | 22.97 | 22.97 | -2.08 (-8.30%) | 27,691,983 |
8 Apr 2022 | CNY | 28 | 28.2 | 25.01 | 25.05 | 25.05 | -3.35 (-11.80%) | 40,948,021 |
7 Apr 2022 | CNY | 27.45 | 29.5 | 27.38 | 28.4 | 28.4 | +0.68 (+2.45%) | 43,734,116 |
6 Apr 2022 | CNY | 27.51 | 28.5 | 27.27 | 27.72 | 27.72 | -0.26 (-0.93%) | 25,453,303 |
1 Apr 2022 | CNY | 26.85 | 28.3 | 26.65 | 27.98 | 27.98 | +0.79 (+2.91%) | 37,221,726 |
31 Mar 2022 | CNY | 27.4 | 28.86 | 27.11 | 27.19 | 27.19 | -0.62 (-2.23%) | 35,770,851 |
30 Mar 2022 | CNY | 28.02 | 28.18 | 26.42 | 27.81 | 27.81 | -0.55 (-1.94%) | 36,239,328 |
29 Mar 2022 | CNY | 27.74 | 28.86 | 27 | 28.36 | 28.36 | +0.7 (+2.53%) | 42,047,341 |