Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 15.71 | 15.8 | 15.55 | 15.78 | 15.78 | -0.01 (-0.06%) | 1,422,980 |
27 May 2022 | CNY | 15.31 | 15.98 | 15.3 | 15.79 | 15.79 | +0.49 (+3.20%) | 3,037,700 |
26 May 2022 | CNY | 15.41 | 15.61 | 15.26 | 15.3 | 15.3 | -0.16 (-1.03%) | 1,307,700 |
25 May 2022 | CNY | 15.13 | 15.55 | 15.13 | 15.46 | 15.46 | +0.18 (+1.18%) | 1,626,210 |
24 May 2022 | CNY | 15.99 | 16.1 | 15.26 | 15.28 | 15.28 | -0.52 (-3.29%) | 2,561,450 |
23 May 2022 | CNY | 16.05 | 16.1 | 15.7 | 15.8 | 15.8 | -0.31 (-1.92%) | 2,444,733 |
20 May 2022 | CNY | 16.08 | 16.23 | 15.92 | 16.11 | 16.11 | +0.01 (+0.06%) | 1,916,100 |
19 May 2022 | CNY | 15.8 | 16.15 | 15.7 | 16.1 | 16.1 | +0.11 (+0.69%) | 2,931,730 |
18 May 2022 | CNY | 15.56 | 16.11 | 15.53 | 15.99 | 15.99 | +0.27 (+1.72%) | 4,180,429 |
17 May 2022 | CNY | 15.79 | 16 | 15.35 | 15.72 | 15.72 | -0.07 (-0.44%) | 3,092,480 |
16 May 2022 | CNY | 15.39 | 16.18 | 15.12 | 15.79 | 15.79 | +0.5 (+3.27%) | 3,248,550 |
13 May 2022 | CNY | 15.09 | 15.54 | 14.96 | 15.29 | 15.29 | +0.18 (+1.19%) | 1,852,770 |
12 May 2022 | CNY | 14.6 | 15.28 | 14 | 15.11 | 15.11 | +0.36 (+2.44%) | 1,951,570 |
11 May 2022 | CNY | 15.15 | 15.17 | 14.73 | 14.75 | 14.75 | -0.26 (-1.73%) | 1,862,100 |
10 May 2022 | CNY | 14.87 | 15.08 | 14.63 | 15.01 | 15.01 | +0.03 (+0.20%) | 1,468,890 |
9 May 2022 | CNY | 14.6 | 15.12 | 14.3 | 14.98 | 14.98 | +0.54 (+3.74%) | 1,812,920 |
6 May 2022 | CNY | 14.43 | 14.74 | 14.2 | 14.44 | 14.44 | -0.17 (-1.16%) | 1,452,420 |
5 May 2022 | CNY | 14.32 | 14.82 | 13.8 | 14.61 | 14.61 | +0.59 (+4.21%) | 2,694,710 |
29 Apr 2022 | CNY | 13.12 | 14.17 | 13 | 14.02 | 14.02 | +0.83 (+6.29%) | 2,821,060 |
28 Apr 2022 | CNY | 13.8 | 14.05 | 12.79 | 13.19 | 13.19 | -1.02 (-7.18%) | 3,870,650 |
27 Apr 2022 | CNY | 14 | 14.49 | 13.45 | 14.21 | 14.21 | +0.13 (+0.92%) | 2,691,120 |
26 Apr 2022 | CNY | 14.72 | 15.27 | 14.03 | 14.08 | 14.08 | -0.9 (-6.01%) | 3,367,938 |
25 Apr 2022 | CNY | 16.5 | 16.53 | 14.98 | 14.98 | 14.98 | -1.66 (-9.98%) | 4,894,580 |
22 Apr 2022 | CNY | 15.9 | 16.96 | 15.85 | 16.64 | 16.64 | +0.44 (+2.72%) | 4,251,470 |
21 Apr 2022 | CNY | 16.58 | 17.32 | 16.2 | 16.2 | 16.2 | -0.33 (-2.00%) | 4,643,420 |
20 Apr 2022 | CNY | 16.36 | 17.06 | 16.2 | 16.53 | 16.53 | +0.3 (+1.85%) | 5,083,300 |
19 Apr 2022 | CNY | 16.49 | 16.68 | 16.11 | 16.23 | 16.23 | -0.21 (-1.28%) | 3,163,700 |
18 Apr 2022 | CNY | 16.68 | 17.05 | 16.3 | 16.44 | 16.44 | -0.61 (-3.58%) | 4,298,800 |
15 Apr 2022 | CNY | 16.88 | 17.87 | 16.64 | 17.05 | 17.05 | 0.0 (0.0%) | 7,643,424 |
14 Apr 2022 | CNY | 16.26 | 17.06 | 16.13 | 17.05 | 17.05 | +0.85 (+5.25%) | 4,066,570 |