Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2022 | CNY | 15.9 | 16.16 | 15.64 | 15.64 | 15.64 | -0.82 (-4.98%) | 1,671,500 |
17 May 2022 | CNY | 15.95 | 16.75 | 15.6 | 16.46 | 16.46 | +0.51 (+3.20%) | 3,282,681 |
16 May 2022 | CNY | 15.61 | 16.27 | 15.5 | 15.95 | 15.95 | +0.34 (+2.18%) | 2,129,301 |
13 May 2022 | CNY | 15.25 | 15.88 | 15.1 | 15.61 | 15.61 | +0.41 (+2.70%) | 1,892,101 |
12 May 2022 | CNY | 15.51 | 15.65 | 15.13 | 15.2 | 15.2 | -0.35 (-2.25%) | 1,906,500 |
11 May 2022 | CNY | 15.7 | 16.06 | 15.48 | 15.55 | 15.55 | -0.62 (-3.83%) | 2,866,620 |
10 May 2022 | CNY | 15.35 | 16.17 | 14.7 | 16.17 | 16.17 | +0.77 (+5.00%) | 2,959,401 |
9 May 2022 | CNY | 15.85 | 15.9 | 15.21 | 15.4 | 15.4 | +0.24 (+1.58%) | 3,268,701 |
6 May 2022 | CNY | 14.69 | 15.16 | 14.4 | 15.16 | 15.16 | +0.72 (+4.99%) | 2,167,800 |
5 May 2022 | CNY | 13.5 | 14.44 | 13.5 | 14.44 | 14.44 | +0.69 (+5.02%) | 1,726,400 |
29 Apr 2022 | CNY | 13.7 | 13.96 | 13.35 | 13.75 | 13.75 | -0.01 (-0.07%) | 4,602,146 |
28 Apr 2022 | CNY | 12.64 | 13.76 | 12.64 | 13.76 | 13.76 | +0.66 (+5.04%) | 5,399,258 |
27 Apr 2022 | CNY | 13.09 | 13.65 | 13.09 | 13.1 | 13.1 | -0.68 (-4.93%) | 5,588,706 |
26 Apr 2022 | CNY | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.73 (-5.03%) | 282,100 |
25 Apr 2022 | CNY | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.76 (-4.98%) | 511,200 |
22 Apr 2022 | CNY | 15.28 | 15.65 | 15.27 | 15.27 | 15.27 | -0.8 (-4.98%) | 1,844,900 |
21 Apr 2022 | CNY | 16.5 | 16.5 | 16.07 | 16.07 | 16.07 | -0.85 (-5.02%) | 2,863,600 |
20 Apr 2022 | CNY | 16.93 | 17.2 | 16.92 | 16.92 | 16.92 | -0.89 (-5.00%) | 3,321,600 |
19 Apr 2022 | CNY | 17.99 | 18.65 | 17.55 | 17.81 | 17.81 | -0.26 (-1.44%) | 2,458,161 |
18 Apr 2022 | CNY | 17.2 | 18.35 | 17.2 | 18.07 | 18.07 | +0.42 (+2.38%) | 3,316,491 |
15 Apr 2022 | CNY | 17.65 | 18.18 | 17.65 | 17.65 | 17.65 | -0.93 (-5.01%) | 6,374,154 |
14 Apr 2022 | CNY | 19.46 | 19.53 | 18.58 | 18.58 | 18.58 | -0.98 (-5.01%) | 3,958,600 |
13 Apr 2022 | CNY | 19.18 | 19.99 | 18.55 | 19.56 | 19.56 | +0.36 (+1.88%) | 3,331,988 |
12 Apr 2022 | CNY | 18.5 | 19.31 | 18.32 | 19.2 | 19.2 | +0.69 (+3.73%) | 2,958,603 |
11 Apr 2022 | CNY | 19.27 | 19.48 | 18.51 | 18.51 | 18.51 | -0.97 (-4.98%) | 5,170,533 |
8 Apr 2022 | CNY | 19.68 | 20.01 | 19.06 | 19.48 | 19.48 | -0.13 (-0.66%) | 4,389,760 |
7 Apr 2022 | CNY | 18.7 | 19.61 | 18.69 | 19.61 | 19.61 | +0.93 (+4.98%) | 6,174,852 |
6 Apr 2022 | CNY | 19.48 | 20.14 | 18.27 | 18.68 | 18.68 | -0.55 (-2.86%) | 7,534,756 |
1 Apr 2022 | CNY | 18.3 | 19.23 | 18.2 | 19.23 | 19.23 | +0.92 (+5.02%) | 3,344,719 |
31 Mar 2022 | CNY | 18.17 | 18.42 | 17.71 | 18.31 | 18.31 | +0.26 (+1.44%) | 3,582,348 |