Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2022 | CNY | 16.39 | 16.5 | 16.03 | 16.16 | 16.16 | -0.06 (-0.37%) | 1,531,750 |
6 Jun 2022 | CNY | 15.97 | 16.32 | 15.97 | 16.22 | 16.22 | +0.25 (+1.57%) | 1,306,190 |
2 Jun 2022 | CNY | 15.82 | 16.03 | 15.56 | 15.97 | 15.97 | +0.15 (+0.95%) | 1,463,850 |
1 Jun 2022 | CNY | 15.86 | 15.93 | 15.61 | 15.82 | 15.82 | +0.12 (+0.76%) | 1,554,850 |
31 May 2022 | CNY | 15.62 | 15.83 | 15.37 | 15.7 | 15.7 | +0.04 (+0.26%) | 1,925,950 |
30 May 2022 | CNY | 15.3 | 15.74 | 15.04 | 15.66 | 15.66 | +0.45 (+2.96%) | 1,899,250 |
27 May 2022 | CNY | 15.28 | 15.48 | 15.11 | 15.21 | 15.21 | -0.07 (-0.46%) | 1,093,200 |
26 May 2022 | CNY | 15.29 | 15.48 | 14.92 | 15.28 | 15.28 | -0.01 (-0.07%) | 1,126,950 |
25 May 2022 | CNY | 15.03 | 15.31 | 15.03 | 15.29 | 15.29 | +0.27 (+1.80%) | 993,000 |
24 May 2022 | CNY | 15.66 | 15.92 | 15.02 | 15.02 | 15.02 | -0.78 (-4.94%) | 2,079,950 |
23 May 2022 | CNY | 15.41 | 15.83 | 15.39 | 15.8 | 15.8 | +0.43 (+2.80%) | 1,608,800 |
20 May 2022 | CNY | 15.26 | 15.62 | 15.16 | 15.37 | 15.37 | +0.21 (+1.39%) | 1,838,950 |
19 May 2022 | CNY | 14.89 | 15.2 | 14.8 | 15.16 | 15.16 | +0.14 (+0.93%) | 1,376,450 |
18 May 2022 | CNY | 14.76 | 15.12 | 14.58 | 15.02 | 15.02 | +0.26 (+1.76%) | 1,784,950 |
17 May 2022 | CNY | 14.81 | 14.85 | 14.4 | 14.76 | 14.76 | -0.07 (-0.47%) | 1,628,600 |
16 May 2022 | CNY | 14.85 | 15.25 | 14.66 | 14.83 | 14.83 | +0.08 (+0.54%) | 2,737,950 |
13 May 2022 | CNY | 15.08 | 15.11 | 14.66 | 14.75 | 14.75 | -0.21 (-1.40%) | 2,239,450 |
12 May 2022 | CNY | 14.7 | 15.2 | 14.7 | 14.96 | 14.96 | +0.07 (+0.47%) | 1,539,800 |
11 May 2022 | CNY | 14.95 | 15.43 | 14.87 | 14.89 | 14.89 | 0.0 (0.0%) | 2,370,500 |
10 May 2022 | CNY | 14.41 | 14.96 | 14.39 | 14.89 | 14.89 | +0.2 (+1.36%) | 1,311,700 |
9 May 2022 | CNY | 14.86 | 14.97 | 14.42 | 14.69 | 14.69 | +0.12 (+0.82%) | 1,917,800 |
6 May 2022 | CNY | 14.9 | 14.9 | 14.55 | 14.57 | 14.57 | -0.45 (-3.00%) | 1,941,100 |
5 May 2022 | CNY | 15.36 | 15.37 | 14.9 | 15.02 | 15.02 | +0.06 (+0.40%) | 1,970,050 |
29 Apr 2022 | CNY | 14.68 | 15.14 | 14.56 | 14.96 | 14.96 | +0.43 (+2.96%) | 1,496,120 |
28 Apr 2022 | CNY | 15.1 | 15.1 | 14.36 | 14.53 | 14.53 | -0.62 (-4.09%) | 1,842,700 |
27 Apr 2022 | CNY | 14.29 | 15.16 | 14.2 | 15.15 | 15.15 | +0.87 (+6.09%) | 2,389,200 |
26 Apr 2022 | CNY | 14.78 | 15.35 | 14.28 | 14.28 | 14.28 | -0.35 (-2.39%) | 2,102,000 |
25 Apr 2022 | CNY | 16.73 | 16.73 | 14.63 | 14.63 | 14.63 | -2.41 (-14.14%) | 2,836,840 |
22 Apr 2022 | CNY | 17.88 | 17.88 | 16.59 | 17.04 | 17.04 | -0.93 (-5.18%) | 2,585,920 |
21 Apr 2022 | CNY | 18.32 | 18.76 | 17.52 | 17.97 | 17.97 | -0.49 (-2.65%) | 1,773,740 |