Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 13.88 | 14.02 | 13.65 | 13.95 | 13.95 | +0.17 (+1.23%) | 5,694,300 |
27 May 2022 | CNY | 13.93 | 14.15 | 13.64 | 13.78 | 13.78 | -0.12 (-0.86%) | 6,298,639 |
26 May 2022 | CNY | 14.28 | 14.33 | 13.8 | 13.9 | 13.9 | +0.18 (+1.31%) | 8,549,048 |
25 May 2022 | CNY | 13.51 | 13.76 | 13.5 | 13.72 | 13.72 | +0.21 (+1.55%) | 5,570,500 |
24 May 2022 | CNY | 14.44 | 14.6 | 13.51 | 13.51 | 13.51 | -0.97 (-6.70%) | 13,733,793 |
23 May 2022 | CNY | 14.11 | 14.53 | 13.96 | 14.48 | 14.48 | +0.5 (+3.58%) | 11,561,960 |
20 May 2022 | CNY | 13.78 | 14.35 | 13.7 | 13.98 | 13.98 | +0.3 (+2.19%) | 11,796,791 |
19 May 2022 | CNY | 13.43 | 13.73 | 13.39 | 13.68 | 13.68 | -0.03 (-0.22%) | 5,821,017 |
18 May 2022 | CNY | 13.68 | 13.96 | 13.58 | 13.71 | 13.71 | +0.04 (+0.29%) | 6,414,075 |
17 May 2022 | CNY | 13.62 | 13.71 | 13.43 | 13.67 | 13.67 | +0.05 (+0.37%) | 6,081,504 |
16 May 2022 | CNY | 13.6 | 13.77 | 13.53 | 13.62 | 13.62 | +0.02 (+0.15%) | 6,130,806 |
13 May 2022 | CNY | 13.67 | 13.73 | 13.39 | 13.6 | 13.6 | -0.03 (-0.22%) | 6,195,279 |
12 May 2022 | CNY | 13.3 | 13.78 | 13.28 | 13.63 | 13.63 | +0.25 (+1.87%) | 10,065,596 |
11 May 2022 | CNY | 13.28 | 13.86 | 13.17 | 13.38 | 13.38 | +0.16 (+1.21%) | 13,279,290 |
10 May 2022 | CNY | 12.82 | 13.3 | 12.72 | 13.22 | 13.22 | +0.22 (+1.69%) | 7,799,728 |
9 May 2022 | CNY | 12.74 | 13.26 | 12.7 | 13 | 13 | +0.24 (+1.88%) | 5,825,069 |
6 May 2022 | CNY | 12.57 | 12.92 | 12.4 | 12.76 | 12.76 | -0.17 (-1.31%) | 6,118,298 |
5 May 2022 | CNY | 12.8 | 13.16 | 12.75 | 12.93 | 12.93 | +0.14 (+1.09%) | 7,498,888 |
29 Apr 2022 | CNY | 12.5 | 12.89 | 12.4 | 12.79 | 12.79 | +0.55 (+4.49%) | 9,884,078 |
28 Apr 2022 | CNY | 12.41 | 12.63 | 12.07 | 12.24 | 12.24 | -0.43 (-3.39%) | 8,502,656 |
27 Apr 2022 | CNY | 11.68 | 12.69 | 11.58 | 12.67 | 12.67 | +0.71 (+5.94%) | 12,116,276 |
26 Apr 2022 | CNY | 12.68 | 12.76 | 11.9 | 11.96 | 11.96 | -0.68 (-5.38%) | 11,214,370 |
25 Apr 2022 | CNY | 13.88 | 13.88 | 12.5 | 12.64 | 12.64 | -1.48 (-10.48%) | 11,888,742 |
22 Apr 2022 | CNY | 13.8 | 14.3 | 13.73 | 14.12 | 14.12 | +0.18 (+1.29%) | 8,456,415 |
21 Apr 2022 | CNY | 14.36 | 14.66 | 13.88 | 13.94 | 13.94 | -0.6 (-4.13%) | 8,679,122 |
20 Apr 2022 | CNY | 15.18 | 15.25 | 14.48 | 14.54 | 14.54 | -0.38 (-2.55%) | 9,261,649 |
19 Apr 2022 | CNY | 14.74 | 15.08 | 14.72 | 14.92 | 14.92 | +0.09 (+0.61%) | 7,090,989 |
18 Apr 2022 | CNY | 14.37 | 14.83 | 14.15 | 14.83 | 14.83 | +0.35 (+2.42%) | 7,236,926 |
15 Apr 2022 | CNY | 14.7 | 14.74 | 14.28 | 14.48 | 14.48 | -0.39 (-2.62%) | 7,831,994 |
14 Apr 2022 | CNY | 14.8 | 15.1 | 14.77 | 14.87 | 14.87 | +0.18 (+1.23%) | 7,839,260 |