Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 17.32 | 17.48 | 16.97 | 17.13 | 17.13 | -0.21 (-1.21%) | 1,670,781 |
26 May 2022 | CNY | 17.13 | 17.5 | 16.78 | 17.34 | 17.34 | +0.18 (+1.05%) | 2,199,288 |
25 May 2022 | CNY | 17.02 | 17.25 | 16.76 | 17.16 | 17.16 | +0.13 (+0.76%) | 1,656,306 |
24 May 2022 | CNY | 17.85 | 18.14 | 16.96 | 17.03 | 17.03 | -0.69 (-3.89%) | 3,061,838 |
23 May 2022 | CNY | 17.37 | 17.75 | 17.26 | 17.72 | 17.72 | +0.35 (+2.01%) | 2,200,989 |
20 May 2022 | CNY | 17.21 | 17.4 | 17.17 | 17.37 | 17.37 | +0.07 (+0.40%) | 1,869,706 |
19 May 2022 | CNY | 16.76 | 17.38 | 16.72 | 17.3 | 17.3 | +0.32 (+1.88%) | 2,850,847 |
18 May 2022 | CNY | 17 | 17.11 | 16.92 | 16.98 | 16.98 | -0.15 (-0.88%) | 1,935,912 |
17 May 2022 | CNY | 16.75 | 17.16 | 16.75 | 17.13 | 17.13 | +0.32 (+1.90%) | 2,388,446 |
16 May 2022 | CNY | 16.98 | 17.25 | 16.7 | 16.81 | 16.81 | -0.11 (-0.65%) | 1,615,352 |
13 May 2022 | CNY | 17 | 17.08 | 16.71 | 16.92 | 16.92 | 0.0 (0.0%) | 1,313,672 |
12 May 2022 | CNY | 16.84 | 17.19 | 16.73 | 16.92 | 16.92 | -0.03 (-0.18%) | 1,797,100 |
11 May 2022 | CNY | 16.98 | 17.43 | 16.93 | 16.95 | 16.95 | -0.09 (-0.53%) | 3,735,692 |
10 May 2022 | CNY | 16 | 17.35 | 16 | 17.04 | 17.04 | +0.81 (+4.99%) | 4,310,735 |
9 May 2022 | CNY | 16.11 | 16.38 | 16.05 | 16.23 | 16.23 | -0.02 (-0.12%) | 2,157,217 |
6 May 2022 | CNY | 16 | 16.66 | 15.76 | 16.25 | 16.25 | -0.12 (-0.73%) | 3,150,884 |
5 May 2022 | CNY | 16.04 | 16.79 | 15.69 | 16.37 | 16.37 | +0.45 (+2.83%) | 3,213,841 |
29 Apr 2022 | CNY | 15.44 | 16.07 | 15.31 | 15.92 | 15.92 | +0.33 (+2.12%) | 2,830,448 |
28 Apr 2022 | CNY | 15.45 | 16 | 15.03 | 15.59 | 15.59 | +0.11 (+0.71%) | 3,205,598 |
27 Apr 2022 | CNY | 14.31 | 15.5 | 14.28 | 15.48 | 15.48 | +0.8 (+5.45%) | 2,971,249 |
26 Apr 2022 | CNY | 15.48 | 15.55 | 14.57 | 14.68 | 14.68 | -0.42 (-2.78%) | 2,980,294 |
25 Apr 2022 | CNY | 16.6 | 16.6 | 15.1 | 15.1 | 15.1 | -1.61 (-9.63%) | 3,834,432 |
22 Apr 2022 | CNY | 16.81 | 17 | 16.32 | 16.71 | 16.71 | -0.1 (-0.59%) | 2,944,012 |
21 Apr 2022 | CNY | 17.7 | 17.9 | 16.75 | 16.81 | 16.81 | -0.89 (-5.03%) | 2,651,321 |
20 Apr 2022 | CNY | 18.26 | 18.29 | 17.68 | 17.7 | 17.7 | -0.43 (-2.37%) | 3,045,222 |
19 Apr 2022 | CNY | 18.24 | 18.51 | 18.1 | 18.13 | 18.13 | -0.17 (-0.93%) | 3,260,369 |
18 Apr 2022 | CNY | 18.49 | 18.62 | 17.77 | 18.3 | 18.3 | +0.12 (+0.66%) | 5,239,618 |
15 Apr 2022 | CNY | 17.75 | 18.3 | 17.26 | 18.18 | 18.18 | +0.43 (+2.42%) | 4,418,623 |
14 Apr 2022 | CNY | 17.26 | 17.88 | 17.12 | 17.75 | 17.75 | +0.37 (+2.13%) | 4,236,147 |
13 Apr 2022 | CNY | 17.1 | 18.6 | 16.81 | 17.38 | 17.38 | +0.16 (+0.93%) | 5,058,974 |