Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 14.95 | 15.1 | 14.8 | 15.08 | 15.08 | +0.11 (+0.73%) | 1,474,850 |
19 May 2022 | CNY | 14.66 | 15.03 | 14.61 | 14.97 | 14.97 | +0.03 (+0.20%) | 1,448,648 |
18 May 2022 | CNY | 14.81 | 15.27 | 14.81 | 14.94 | 14.94 | +0.15 (+1.01%) | 1,460,825 |
17 May 2022 | CNY | 14.63 | 14.83 | 14.45 | 14.79 | 14.79 | +0.13 (+0.89%) | 1,166,025 |
16 May 2022 | CNY | 14.81 | 14.89 | 14.47 | 14.66 | 14.66 | -0.02 (-0.14%) | 1,331,550 |
13 May 2022 | CNY | 14.83 | 14.95 | 14.45 | 14.68 | 14.68 | -0.15 (-1.01%) | 1,595,450 |
12 May 2022 | CNY | 14.25 | 14.83 | 14.25 | 14.83 | 14.83 | +0.46 (+3.20%) | 3,338,300 |
11 May 2022 | CNY | 13.95 | 14.81 | 13.95 | 14.37 | 14.37 | +0.33 (+2.35%) | 2,609,680 |
10 May 2022 | CNY | 13.67 | 14.16 | 13.4 | 14.04 | 14.04 | +0.29 (+2.11%) | 1,341,050 |
9 May 2022 | CNY | 13.3 | 13.97 | 13.3 | 13.75 | 13.75 | +0.28 (+2.08%) | 1,349,175 |
6 May 2022 | CNY | 13.42 | 13.69 | 13.17 | 13.47 | 13.47 | -0.16 (-1.17%) | 1,196,825 |
5 May 2022 | CNY | 13.56 | 13.81 | 13.3 | 13.63 | 13.63 | +0.08 (+0.59%) | 1,727,375 |
29 Apr 2022 | CNY | 12.9 | 13.75 | 12.89 | 13.55 | 13.55 | +0.98 (+7.80%) | 2,435,664 |
28 Apr 2022 | CNY | 13.05 | 13.28 | 12.42 | 12.57 | 12.57 | -0.54 (-4.12%) | 2,128,530 |
27 Apr 2022 | CNY | 12.24 | 13.11 | 12.03 | 13.11 | 13.11 | +0.44 (+3.47%) | 2,818,250 |
26 Apr 2022 | CNY | 13.5 | 13.5 | 12.5 | 12.67 | 12.67 | -0.61 (-4.59%) | 2,053,989 |
25 Apr 2022 | CNY | 14.81 | 14.82 | 13.27 | 13.28 | 13.28 | -1.74 (-11.58%) | 2,482,191 |
22 Apr 2022 | CNY | 14.44 | 15.1 | 14.44 | 15.02 | 15.02 | +0.16 (+1.08%) | 1,616,200 |
21 Apr 2022 | CNY | 15.23 | 15.41 | 14.7 | 14.86 | 14.86 | -0.44 (-2.88%) | 1,246,925 |
20 Apr 2022 | CNY | 15.2 | 15.49 | 15.2 | 15.3 | 15.3 | +0.1 (+0.66%) | 1,305,005 |
19 Apr 2022 | CNY | 15.2 | 15.43 | 15.1 | 15.2 | 15.2 | +0.03 (+0.20%) | 1,117,000 |
18 Apr 2022 | CNY | 14.89 | 15.2 | 14.53 | 15.17 | 15.17 | +0.22 (+1.47%) | 1,431,590 |
15 Apr 2022 | CNY | 15.07 | 15.14 | 14.77 | 14.95 | 14.95 | -0.15 (-0.99%) | 1,316,340 |
14 Apr 2022 | CNY | 15 | 15.29 | 14.86 | 15.1 | 15.1 | +0.07 (+0.47%) | 1,373,575 |
13 Apr 2022 | CNY | 15.17 | 15.36 | 14.82 | 15.03 | 15.03 | -0.26 (-1.70%) | 1,406,725 |
12 Apr 2022 | CNY | 15.15 | 15.43 | 14.79 | 15.29 | 15.29 | +0.14 (+0.92%) | 1,668,395 |
11 Apr 2022 | CNY | 15.71 | 15.79 | 15.08 | 15.15 | 15.15 | -0.64 (-4.05%) | 1,888,225 |
8 Apr 2022 | CNY | 16.08 | 16.26 | 15.7 | 15.79 | 15.79 | -0.35 (-2.17%) | 1,463,400 |
7 Apr 2022 | CNY | 16.78 | 16.86 | 16.12 | 16.14 | 16.14 | -0.74 (-4.38%) | 1,547,475 |
6 Apr 2022 | CNY | 16.6 | 17.11 | 16.6 | 16.88 | 16.88 | +0.28 (+1.69%) | 1,207,264 |