Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | CNY | 15.66 | 16.33 | 15.61 | 16.15 | 16.15 | +0.43 (+2.74%) | 134,552,110 |
20 May 2022 | CNY | 15.55 | 16.05 | 15.55 | 15.72 | 15.72 | +0.04 (+0.26%) | 106,229,956 |
19 May 2022 | CNY | 15.7 | 15.82 | 15.42 | 15.68 | 15.68 | -0.47 (-2.91%) | 118,212,793 |
18 May 2022 | CNY | 15.61 | 16.53 | 15.28 | 16.15 | 16.15 | +0.33 (+2.09%) | 151,514,048 |
17 May 2022 | CNY | 15.98 | 16.28 | 15.7 | 15.82 | 15.82 | +0.11 (+0.70%) | 147,227,293 |
16 May 2022 | CNY | 15.45 | 16.03 | 15.43 | 15.71 | 15.71 | +0.45 (+2.95%) | 185,295,831 |
13 May 2022 | CNY | 15.23 | 15.5 | 15.05 | 15.26 | 15.26 | +0.25 (+1.67%) | 141,844,711 |
12 May 2022 | CNY | 15.67 | 15.75 | 14.95 | 15.01 | 15.01 | -0.47 (-3.04%) | 170,725,354 |
11 May 2022 | CNY | 14.99 | 15.78 | 14.9 | 15.48 | 15.48 | +0.27 (+1.78%) | 232,697,918 |
10 May 2022 | CNY | 15.4 | 15.5 | 14.89 | 15.21 | 15.21 | -1.05 (-6.46%) | 249,675,105 |
9 May 2022 | CNY | 15.49 | 16.39 | 15.16 | 16.26 | 16.26 | +0.58 (+3.70%) | 245,111,428 |
6 May 2022 | CNY | 15.81 | 16.66 | 15.65 | 15.68 | 15.68 | -0.52 (-3.21%) | 294,586,803 |
5 May 2022 | CNY | 17.05 | 17.21 | 16.2 | 16.2 | 16.2 | -0.81 (-4.76%) | 317,221,809 |
29 Apr 2022 | CNY | 16 | 17.01 | 15.51 | 17.01 | 17.01 | +1.55 (+10.03%) | 418,628,343 |
28 Apr 2022 | CNY | 14.51 | 15.46 | 14.45 | 15.46 | 15.46 | +0.48 (+3.20%) | 365,473,667 |
27 Apr 2022 | CNY | 14.03 | 14.98 | 13.8 | 14.98 | 14.98 | +1.36 (+9.99%) | 418,253,535 |
26 Apr 2022 | CNY | 14 | 14.27 | 13.25 | 13.62 | 13.62 | -0.67 (-4.69%) | 401,307,298 |
25 Apr 2022 | CNY | 15.69 | 16.11 | 13.78 | 14.29 | 14.29 | -0.88 (-5.80%) | 598,019,053 |
22 Apr 2022 | CNY | 14.51 | 15.17 | 14.05 | 15.17 | 15.17 | +1.38 (+10.01%) | 357,664,359 |
21 Apr 2022 | CNY | 12.96 | 15.55 | 12.96 | 13.79 | 13.79 | 0.0 (0.0%) | 882,277,284 |