Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 18.31 | 18.7 | 18.06 | 18.64 | 18.64 | +0.45 (+2.47%) | 3,315,800 |
27 May 2022 | CNY | 18.02 | 18.55 | 17.94 | 18.19 | 18.19 | +0.06 (+0.33%) | 2,173,700 |
26 May 2022 | CNY | 18.12 | 18.3 | 17.6 | 18.13 | 18.13 | +0.14 (+0.78%) | 2,102,100 |
25 May 2022 | CNY | 17.51 | 18.11 | 17.51 | 17.99 | 17.99 | +0.28 (+1.58%) | 1,938,802 |
24 May 2022 | CNY | 18.52 | 19.19 | 17.7 | 17.71 | 17.71 | -0.81 (-4.37%) | 4,018,921 |
23 May 2022 | CNY | 18.27 | 18.62 | 18.27 | 18.52 | 18.52 | +0.25 (+1.37%) | 2,286,700 |
20 May 2022 | CNY | 18.17 | 18.44 | 18.05 | 18.27 | 18.27 | +0.12 (+0.66%) | 2,008,300 |
19 May 2022 | CNY | 17.7 | 18.35 | 17.62 | 18.15 | 18.15 | +0.02 (+0.11%) | 2,091,200 |
18 May 2022 | CNY | 18.22 | 18.49 | 18.03 | 18.13 | 18.13 | -0.36 (-1.95%) | 2,748,201 |
17 May 2022 | CNY | 18.03 | 18.85 | 17.5 | 18.49 | 18.49 | +0.62 (+3.47%) | 4,329,300 |
16 May 2022 | CNY | 18.05 | 18.17 | 17.69 | 17.87 | 17.87 | -0.08 (-0.45%) | 1,719,200 |
13 May 2022 | CNY | 18.2 | 18.25 | 17.78 | 17.95 | 17.95 | -0.1 (-0.55%) | 1,563,100 |
12 May 2022 | CNY | 18 | 18.31 | 17.76 | 18.05 | 18.05 | -0.23 (-1.26%) | 2,806,626 |
11 May 2022 | CNY | 18.26 | 18.87 | 18.04 | 18.28 | 18.28 | -0.07 (-0.38%) | 5,605,678 |
10 May 2022 | CNY | 17.1 | 19.29 | 17 | 18.35 | 18.35 | +0.98 (+5.64%) | 6,928,986 |
9 May 2022 | CNY | 17.2 | 17.66 | 17.03 | 17.37 | 17.37 | +0.01 (+0.06%) | 2,991,127 |
6 May 2022 | CNY | 16.5 | 17.95 | 16.42 | 17.36 | 17.36 | +0.26 (+1.52%) | 4,915,300 |
5 May 2022 | CNY | 17.02 | 17.39 | 16.82 | 17.1 | 17.1 | +0.09 (+0.53%) | 2,818,700 |
29 Apr 2022 | CNY | 16.5 | 17.1 | 16.27 | 17.01 | 17.01 | +0.72 (+4.42%) | 3,681,215 |
28 Apr 2022 | CNY | 16.68 | 17.32 | 16.2 | 16.29 | 16.29 | -0.45 (-2.69%) | 3,967,900 |
27 Apr 2022 | CNY | 16 | 16.81 | 15.68 | 16.74 | 16.74 | +0.39 (+2.39%) | 3,772,500 |
26 Apr 2022 | CNY | 16.69 | 17.24 | 16.35 | 16.35 | 16.35 | -0.07 (-0.43%) | 3,224,899 |
25 Apr 2022 | CNY | 18.1 | 18.1 | 16.4 | 16.42 | 16.42 | -1.78 (-9.78%) | 3,109,826 |
22 Apr 2022 | CNY | 18.8 | 18.8 | 18.13 | 18.2 | 18.2 | -0.62 (-3.29%) | 2,375,450 |
21 Apr 2022 | CNY | 19.71 | 19.89 | 18.73 | 18.82 | 18.82 | -0.98 (-4.95%) | 3,202,999 |
20 Apr 2022 | CNY | 20.25 | 20.35 | 19.7 | 19.8 | 19.8 | -0.37 (-1.83%) | 2,402,641 |
19 Apr 2022 | CNY | 20.47 | 20.78 | 19.92 | 20.17 | 20.17 | -0.3 (-1.47%) | 3,422,400 |
18 Apr 2022 | CNY | 20.89 | 21.39 | 20.05 | 20.47 | 20.47 | -0.65 (-3.08%) | 4,422,917 |
15 Apr 2022 | CNY | 20.97 | 21.88 | 19.79 | 21.12 | 21.12 | -0.09 (-0.42%) | 7,498,038 |
14 Apr 2022 | CNY | 21.4 | 22.1 | 20.76 | 21.21 | 21.21 | -0.19 (-0.89%) | 7,518,915 |