Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 15.53 | 15.75 | 15.1 | 15.39 | 15.39 | -0.14 (-0.90%) | 3,306,764 |
27 May 2022 | CNY | 15.63 | 16.3 | 15.34 | 15.53 | 15.53 | -0.07 (-0.45%) | 3,289,821 |
26 May 2022 | CNY | 15.4 | 16 | 15.08 | 15.6 | 15.6 | -0.03 (-0.19%) | 2,247,681 |
25 May 2022 | CNY | 15.5 | 16.08 | 15.25 | 15.63 | 15.63 | +0.05 (+0.32%) | 2,369,010 |
24 May 2022 | CNY | 16.5 | 17.57 | 15.58 | 15.58 | 15.58 | -0.91 (-5.52%) | 5,610,472 |
23 May 2022 | CNY | 16.16 | 16.5 | 16.05 | 16.49 | 16.49 | +0.33 (+2.04%) | 1,780,300 |
20 May 2022 | CNY | 16.22 | 16.4 | 15.87 | 16.16 | 16.16 | +0.14 (+0.87%) | 1,482,200 |
19 May 2022 | CNY | 15.9 | 16.19 | 15.6 | 16.02 | 16.02 | -0.06 (-0.37%) | 1,904,656 |
18 May 2022 | CNY | 16.06 | 16.36 | 15.9 | 16.08 | 16.08 | +0.15 (+0.94%) | 1,872,088 |
17 May 2022 | CNY | 15.97 | 16.16 | 15.78 | 15.93 | 15.93 | -0.03 (-0.19%) | 2,274,707 |
16 May 2022 | CNY | 16.57 | 16.76 | 15.9 | 15.96 | 15.96 | -0.39 (-2.39%) | 2,051,383 |
13 May 2022 | CNY | 16.37 | 16.58 | 16 | 16.35 | 16.35 | -0.02 (-0.12%) | 2,957,180 |
12 May 2022 | CNY | 15.83 | 16.58 | 15.72 | 16.37 | 16.37 | +0.38 (+2.38%) | 3,079,635 |
11 May 2022 | CNY | 15.9 | 16.63 | 15.75 | 15.99 | 15.99 | +0.23 (+1.46%) | 3,226,309 |
10 May 2022 | CNY | 15.16 | 15.99 | 15.05 | 15.76 | 15.76 | +0.47 (+3.07%) | 2,942,040 |
9 May 2022 | CNY | 14.8 | 15.6 | 14.7 | 15.29 | 15.29 | +0.22 (+1.46%) | 2,948,999 |
6 May 2022 | CNY | 14.63 | 15.24 | 14.3 | 15.07 | 15.07 | +0.02 (+0.13%) | 3,149,779 |
5 May 2022 | CNY | 14.66 | 15.2 | 14.3 | 15.05 | 15.05 | +0.44 (+3.01%) | 5,266,933 |
29 Apr 2022 | CNY | 13.49 | 14.61 | 13.16 | 14.61 | 14.61 | +1.33 (+10.02%) | 4,728,592 |
28 Apr 2022 | CNY | 13.92 | 13.92 | 13.07 | 13.28 | 13.28 | -0.64 (-4.60%) | 2,848,378 |
27 Apr 2022 | CNY | 12.94 | 14 | 12.53 | 13.92 | 13.92 | +0.92 (+7.08%) | 4,138,289 |
26 Apr 2022 | CNY | 13.88 | 14.04 | 12.86 | 13 | 13 | -1 (-7.14%) | 4,588,639 |
25 Apr 2022 | CNY | 15.37 | 15.37 | 14 | 14 | 14 | -1.55 (-9.97%) | 3,803,366 |
22 Apr 2022 | CNY | 15.8 | 15.8 | 15.25 | 15.55 | 15.55 | -0.27 (-1.71%) | 2,849,335 |
21 Apr 2022 | CNY | 16.76 | 16.86 | 15.69 | 15.82 | 15.82 | -1.04 (-6.17%) | 3,713,713 |
20 Apr 2022 | CNY | 16.79 | 17.42 | 16.65 | 16.86 | 16.86 | +0.07 (+0.42%) | 3,240,712 |
19 Apr 2022 | CNY | 17.18 | 17.58 | 16.68 | 16.79 | 16.79 | -0.31 (-1.81%) | 2,236,101 |
18 Apr 2022 | CNY | 16.77 | 17.2 | 16.31 | 17.1 | 17.1 | +0.31 (+1.85%) | 1,743,916 |
15 Apr 2022 | CNY | 16.99 | 17.15 | 16.34 | 16.79 | 16.79 | -0.17 (-1.00%) | 2,318,165 |
14 Apr 2022 | CNY | 17.02 | 17.27 | 16.85 | 16.96 | 16.96 | 0.0 (0.0%) | 1,242,000 |