Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 13.17 | 13.45 | 13.08 | 13.18 | 13.18 | -0.17 (-1.27%) | 4,022,125 |
19 May 2022 | CNY | 12.68 | 14 | 12.6 | 13.35 | 13.35 | +0.44 (+3.41%) | 5,332,793 |
18 May 2022 | CNY | 12.73 | 13.21 | 12.68 | 12.91 | 12.91 | +0.12 (+0.94%) | 1,606,120 |
17 May 2022 | CNY | 13.01 | 13.01 | 12.53 | 12.79 | 12.79 | -0.22 (-1.69%) | 1,789,100 |
16 May 2022 | CNY | 13.1 | 13.25 | 12.85 | 13.01 | 13.01 | -0.04 (-0.31%) | 1,862,623 |
13 May 2022 | CNY | 13.2 | 13.43 | 12.86 | 13.05 | 13.05 | -0.23 (-1.73%) | 2,536,792 |
12 May 2022 | CNY | 13.01 | 13.51 | 13.01 | 13.28 | 13.28 | +0.1 (+0.76%) | 2,254,345 |
11 May 2022 | CNY | 12.99 | 13.8 | 12.99 | 13.18 | 13.18 | +0.08 (+0.61%) | 3,809,573 |
10 May 2022 | CNY | 12.7 | 13.33 | 12.57 | 13.1 | 13.1 | +0.31 (+2.42%) | 3,389,468 |
9 May 2022 | CNY | 12.27 | 12.91 | 12.2 | 12.79 | 12.79 | +0.52 (+4.24%) | 2,466,924 |
6 May 2022 | CNY | 12.1 | 12.47 | 11.81 | 12.27 | 12.27 | -0.06 (-0.49%) | 1,850,494 |
5 May 2022 | CNY | 11.96 | 12.43 | 11.85 | 12.33 | 12.33 | +0.38 (+3.18%) | 2,415,644 |
29 Apr 2022 | CNY | 11.59 | 12.04 | 11.51 | 11.95 | 11.95 | +0.48 (+4.18%) | 2,596,613 |
28 Apr 2022 | CNY | 11.75 | 12.06 | 11.33 | 11.47 | 11.47 | -0.39 (-3.29%) | 1,780,300 |
27 Apr 2022 | CNY | 11.58 | 11.9 | 11.08 | 11.86 | 11.86 | +0.29 (+2.51%) | 2,515,276 |
26 Apr 2022 | CNY | 12.3 | 12.39 | 11.49 | 11.57 | 11.57 | -0.77 (-6.24%) | 2,475,883 |
25 Apr 2022 | CNY | 13.3 | 13.3 | 12.06 | 12.34 | 12.34 | -1.02 (-7.63%) | 3,002,994 |
22 Apr 2022 | CNY | 12.9 | 13.53 | 12.81 | 13.36 | 13.36 | +0.41 (+3.17%) | 2,667,894 |
21 Apr 2022 | CNY | 13.64 | 13.64 | 12.93 | 12.95 | 12.95 | -0.85 (-6.16%) | 2,890,623 |
20 Apr 2022 | CNY | 13.47 | 13.8 | 13.4 | 13.8 | 13.8 | +0.33 (+2.45%) | 2,999,074 |
19 Apr 2022 | CNY | 13.4 | 13.65 | 13.31 | 13.47 | 13.47 | -0.01 (-0.07%) | 1,661,310 |
18 Apr 2022 | CNY | 13.21 | 13.5 | 12.92 | 13.48 | 13.48 | +0.25 (+1.89%) | 1,755,130 |
15 Apr 2022 | CNY | 13.51 | 13.6 | 13.22 | 13.23 | 13.23 | -0.36 (-2.65%) | 1,958,570 |
14 Apr 2022 | CNY | 13.65 | 13.89 | 13.55 | 13.59 | 13.59 | -0.04 (-0.29%) | 1,599,270 |
13 Apr 2022 | CNY | 13.8 | 13.89 | 13.51 | 13.63 | 13.63 | -0.29 (-2.08%) | 1,741,423 |
12 Apr 2022 | CNY | 13.5 | 13.93 | 13.45 | 13.92 | 13.92 | +0.32 (+2.35%) | 1,675,646 |
11 Apr 2022 | CNY | 14 | 14.07 | 13.45 | 13.6 | 13.6 | -0.46 (-3.27%) | 2,019,528 |
8 Apr 2022 | CNY | 14.39 | 14.45 | 14.03 | 14.06 | 14.06 | -0.25 (-1.75%) | 1,948,120 |
7 Apr 2022 | CNY | 14.86 | 14.93 | 14.3 | 14.31 | 14.31 | -0.59 (-3.96%) | 2,633,603 |
6 Apr 2022 | CNY | 14.78 | 14.99 | 14.65 | 14.9 | 14.9 | +0.24 (+1.64%) | 2,915,307 |