Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 16.8 | 16.8 | 16.3 | 16.64 | 16.64 | +0.01 (+0.06%) | 5,755,960 |
27 May 2022 | CNY | 17 | 17.19 | 16.23 | 16.63 | 16.63 | -0.23 (-1.36%) | 7,727,939 |
26 May 2022 | CNY | 17.12 | 17.15 | 16.39 | 16.86 | 16.86 | -0.18 (-1.06%) | 7,269,600 |
25 May 2022 | CNY | 16.56 | 17.08 | 16.56 | 17.04 | 17.04 | +0.54 (+3.27%) | 7,760,800 |
24 May 2022 | CNY | 18.08 | 18.15 | 16.36 | 16.5 | 16.5 | -1.62 (-8.94%) | 12,558,200 |
23 May 2022 | CNY | 17.82 | 18.29 | 17.8 | 18.12 | 18.12 | +0.3 (+1.68%) | 8,389,700 |
20 May 2022 | CNY | 17.99 | 18.37 | 17.7 | 17.82 | 17.82 | -0.16 (-0.89%) | 7,709,500 |
19 May 2022 | CNY | 17.75 | 18.31 | 17.5 | 17.98 | 17.98 | -0.16 (-0.88%) | 7,650,864 |
18 May 2022 | CNY | 18.4 | 19.12 | 18.01 | 18.14 | 18.14 | +0.18 (+1.00%) | 11,997,372 |
17 May 2022 | CNY | 18.2 | 18.32 | 17.38 | 17.96 | 17.96 | -0.21 (-1.16%) | 8,702,372 |
16 May 2022 | CNY | 18.3 | 18.6 | 17.84 | 18.17 | 18.17 | -0.15 (-0.82%) | 9,302,734 |
13 May 2022 | CNY | 18.88 | 19 | 18.22 | 18.32 | 18.32 | -0.58 (-3.07%) | 10,117,518 |
12 May 2022 | CNY | 18.7 | 19.4 | 18.5 | 18.9 | 18.9 | +0.49 (+2.66%) | 14,895,998 |
11 May 2022 | CNY | 18.7 | 19.13 | 18.2 | 18.41 | 18.41 | -0.17 (-0.91%) | 13,873,500 |
10 May 2022 | CNY | 17.72 | 18.99 | 17.72 | 18.58 | 18.58 | +0.43 (+2.37%) | 12,901,745 |
9 May 2022 | CNY | 17.9 | 18.8 | 17.9 | 18.15 | 18.15 | +0.08 (+0.44%) | 10,496,962 |
6 May 2022 | CNY | 17.5 | 18.9 | 17.38 | 18.07 | 18.07 | +0.18 (+1.01%) | 15,164,084 |
5 May 2022 | CNY | 17.11 | 18.26 | 16.92 | 17.89 | 17.89 | +0.71 (+4.13%) | 12,012,034 |
29 Apr 2022 | CNY | 16.9 | 17.35 | 16.75 | 17.18 | 17.18 | +0.52 (+3.12%) | 10,840,100 |
28 Apr 2022 | CNY | 17.7 | 17.92 | 16.53 | 16.66 | 16.66 | -1.44 (-7.96%) | 13,522,100 |
27 Apr 2022 | CNY | 16.7 | 18.48 | 16.11 | 18.1 | 18.1 | +0.84 (+4.87%) | 16,114,702 |
26 Apr 2022 | CNY | 16.77 | 18.48 | 16.77 | 17.26 | 17.26 | +0.11 (+0.64%) | 14,276,298 |
25 Apr 2022 | CNY | 20.8 | 20.8 | 16.66 | 17.15 | 17.15 | -3.65 (-17.55%) | 19,741,400 |
15 Apr 2022 | CNY | 21.18 | 21.29 | 20.5 | 20.8 | 20.8 | -0.64 (-2.99%) | 11,183,550 |
14 Apr 2022 | CNY | 21.87 | 22.09 | 21.31 | 21.44 | 21.44 | -0.16 (-0.74%) | 11,093,600 |
13 Apr 2022 | CNY | 23.56 | 23.56 | 21.58 | 21.6 | 21.6 | -2.35 (-9.81%) | 18,373,945 |
12 Apr 2022 | CNY | 23.3 | 24.35 | 22.71 | 23.95 | 23.95 | +0.23 (+0.97%) | 15,270,900 |
11 Apr 2022 | CNY | 23.96 | 24.59 | 23 | 23.72 | 23.72 | -0.31 (-1.29%) | 15,046,541 |
8 Apr 2022 | CNY | 26.25 | 26.36 | 23.33 | 24.03 | 24.03 | -2.22 (-8.46%) | 23,169,582 |
7 Apr 2022 | CNY | 26.06 | 26.94 | 25.51 | 26.25 | 26.25 | -0.5 (-1.87%) | 21,622,600 |