Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | CNY | 21.53 | 21.98 | 21.38 | 21.84 | 21.84 | -0.12 (-0.55%) | 1,040,800 |
18 May 2022 | CNY | 21.86 | 22.13 | 21.7 | 21.96 | 21.96 | +0.1 (+0.46%) | 617,700 |
17 May 2022 | CNY | 21.66 | 22.22 | 21.52 | 21.86 | 21.86 | +0.2 (+0.92%) | 1,206,800 |
16 May 2022 | CNY | 22.33 | 22.39 | 21.58 | 21.66 | 21.66 | -0.45 (-2.04%) | 1,123,200 |
13 May 2022 | CNY | 22.29 | 22.38 | 22.01 | 22.11 | 22.11 | -0.16 (-0.72%) | 1,156,200 |
12 May 2022 | CNY | 22.35 | 22.88 | 22.02 | 22.27 | 22.27 | 0.0 (0.0%) | 1,787,587 |
11 May 2022 | CNY | 22.48 | 22.65 | 22.12 | 22.27 | 22.27 | -0.27 (-1.20%) | 1,530,242 |
10 May 2022 | CNY | 21.2 | 22.74 | 21.2 | 22.54 | 22.54 | +1 (+4.64%) | 2,155,569 |
9 May 2022 | CNY | 21.47 | 21.98 | 21.34 | 21.54 | 21.54 | +0.22 (+1.03%) | 1,452,111 |
6 May 2022 | CNY | 21.55 | 22.09 | 21.05 | 21.32 | 21.32 | -0.79 (-3.57%) | 2,016,398 |
5 May 2022 | CNY | 21.45 | 22.48 | 21.38 | 22.11 | 22.11 | +0.34 (+1.56%) | 2,817,471 |
29 Apr 2022 | CNY | 20.4 | 21.86 | 19.64 | 21.77 | 21.77 | +1.9 (+9.56%) | 4,842,209 |
28 Apr 2022 | CNY | 20.07 | 20.48 | 19.57 | 19.87 | 19.87 | -0.1 (-0.50%) | 2,408,979 |
27 Apr 2022 | CNY | 19.6 | 19.98 | 19.08 | 19.97 | 19.97 | +0.25 (+1.27%) | 2,182,800 |
26 Apr 2022 | CNY | 19.48 | 20.55 | 18.88 | 19.72 | 19.72 | +0.22 (+1.13%) | 3,486,395 |
25 Apr 2022 | CNY | 19.4 | 19.75 | 18.66 | 19.5 | 19.5 | -0.1 (-0.51%) | 3,090,869 |
22 Apr 2022 | CNY | 19.18 | 19.82 | 18.94 | 19.6 | 19.6 | +0.18 (+0.93%) | 2,666,320 |
21 Apr 2022 | CNY | 19.75 | 20.14 | 19.28 | 19.42 | 19.42 | -0.54 (-2.71%) | 2,885,628 |
20 Apr 2022 | CNY | 18.93 | 20.3 | 18.93 | 19.96 | 19.96 | +1.01 (+5.33%) | 2,744,171 |
19 Apr 2022 | CNY | 19.48 | 19.76 | 18.8 | 18.95 | 18.95 | -0.35 (-1.81%) | 1,885,432 |
18 Apr 2022 | CNY | 18.91 | 19.8 | 18.31 | 19.3 | 19.3 | +0.44 (+2.33%) | 2,090,739 |
15 Apr 2022 | CNY | 19.1 | 19.1 | 18.45 | 18.86 | 18.86 | -0.06 (-0.32%) | 1,225,000 |
14 Apr 2022 | CNY | 18.81 | 19.34 | 18.7 | 18.92 | 18.92 | +0.12 (+0.64%) | 1,111,008 |
13 Apr 2022 | CNY | 18.4 | 19.3 | 18.3 | 18.8 | 18.8 | +0.3 (+1.62%) | 1,836,799 |
12 Apr 2022 | CNY | 18.51 | 18.62 | 17.98 | 18.5 | 18.5 | 0.0 (0.0%) | 1,421,400 |
11 Apr 2022 | CNY | 19.35 | 19.5 | 18.4 | 18.5 | 18.5 | -0.95 (-4.88%) | 2,013,341 |
8 Apr 2022 | CNY | 19.78 | 19.83 | 19.28 | 19.45 | 19.45 | -0.33 (-1.67%) | 1,492,522 |
7 Apr 2022 | CNY | 20.28 | 20.3 | 19.74 | 19.78 | 19.78 | -0.25 (-1.25%) | 1,761,622 |
6 Apr 2022 | CNY | 20.56 | 20.62 | 19.88 | 20.03 | 20.03 | -0.58 (-2.81%) | 1,501,707 |
1 Apr 2022 | CNY | 20.48 | 20.89 | 20.1 | 20.61 | 20.61 | +0.25 (+1.23%) | 1,390,183 |