Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 16.32 | 16.43 | 16.01 | 16.28 | 16.28 | -0.06 (-0.37%) | 5,870,524 |
27 May 2022 | CNY | 16.56 | 16.56 | 16.25 | 16.34 | 16.34 | -0.22 (-1.33%) | 8,303,129 |
26 May 2022 | CNY | 16.5 | 16.84 | 16.09 | 16.56 | 16.56 | +0.08 (+0.49%) | 16,901,407 |
25 May 2022 | CNY | 15.4 | 16.54 | 15.09 | 16.48 | 16.48 | +1.46 (+9.72%) | 12,598,353 |
24 May 2022 | CNY | 16 | 16.1 | 15 | 15.02 | 15.02 | -1.08 (-6.71%) | 9,868,224 |
23 May 2022 | CNY | 15.79 | 16.52 | 15.55 | 16.1 | 16.1 | +0.59 (+3.80%) | 11,827,424 |
20 May 2022 | CNY | 14.79 | 15.54 | 14.79 | 15.51 | 15.51 | +0.71 (+4.80%) | 8,152,188 |
19 May 2022 | CNY | 14.6 | 14.85 | 14.5 | 14.8 | 14.8 | -0.1 (-0.67%) | 5,266,906 |
18 May 2022 | CNY | 14.9 | 15.3 | 14.78 | 14.9 | 14.9 | -0.07 (-0.47%) | 6,518,877 |
17 May 2022 | CNY | 15.37 | 15.45 | 14.82 | 14.97 | 14.97 | -0.34 (-2.22%) | 5,261,629 |
16 May 2022 | CNY | 15.56 | 15.83 | 15.26 | 15.31 | 15.31 | -0.16 (-1.03%) | 5,784,472 |
13 May 2022 | CNY | 15.88 | 15.88 | 15.31 | 15.47 | 15.47 | -0.18 (-1.15%) | 5,393,214 |
12 May 2022 | CNY | 15.49 | 16.05 | 15.33 | 15.65 | 15.65 | +0.11 (+0.71%) | 6,139,322 |
11 May 2022 | CNY | 15.42 | 16.11 | 15.13 | 15.54 | 15.54 | +0.24 (+1.57%) | 9,182,440 |
10 May 2022 | CNY | 14.92 | 15.33 | 14.81 | 15.3 | 15.3 | +0.1 (+0.66%) | 5,489,871 |
9 May 2022 | CNY | 15.21 | 15.59 | 15.04 | 15.2 | 15.2 | -0.04 (-0.26%) | 4,518,754 |
6 May 2022 | CNY | 15.3 | 15.68 | 15.13 | 15.24 | 15.24 | -0.56 (-3.54%) | 5,797,185 |
5 May 2022 | CNY | 15.7 | 16.15 | 15.21 | 15.8 | 15.8 | +0.28 (+1.80%) | 10,252,462 |
29 Apr 2022 | CNY | 14.72 | 15.6 | 14.66 | 15.52 | 15.52 | +0.9 (+6.16%) | 7,999,925 |
28 Apr 2022 | CNY | 14.99 | 15.34 | 14.4 | 14.62 | 14.62 | -0.5 (-3.31%) | 8,586,617 |
27 Apr 2022 | CNY | 14.19 | 15.2 | 13.97 | 15.12 | 15.12 | +0.83 (+5.81%) | 12,606,894 |
26 Apr 2022 | CNY | 14.95 | 15.21 | 14.19 | 14.29 | 14.29 | -0.75 (-4.99%) | 9,213,314 |
25 Apr 2022 | CNY | 16 | 16.12 | 15.01 | 15.04 | 15.04 | -1.15 (-7.10%) | 10,117,716 |
22 Apr 2022 | CNY | 16.68 | 16.99 | 15.99 | 16.19 | 16.19 | -0.49 (-2.94%) | 9,002,626 |
21 Apr 2022 | CNY | 17.12 | 17.43 | 16.68 | 16.68 | 16.68 | -0.66 (-3.81%) | 7,470,859 |
20 Apr 2022 | CNY | 17.8 | 18 | 17.19 | 17.34 | 17.34 | -0.53 (-2.97%) | 5,038,826 |
19 Apr 2022 | CNY | 18.04 | 18.38 | 17.75 | 17.87 | 17.87 | -0.16 (-0.89%) | 4,068,448 |
18 Apr 2022 | CNY | 17.8 | 18.12 | 17.23 | 18.03 | 18.03 | +0.03 (+0.17%) | 6,799,796 |
15 Apr 2022 | CNY | 17.58 | 18.16 | 17.15 | 18 | 18 | +0.31 (+1.75%) | 8,146,908 |
14 Apr 2022 | CNY | 17.01 | 17.9 | 17.01 | 17.69 | 17.69 | +0.63 (+3.69%) | 7,298,163 |