Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 26.37 | 26.37 | 25 | 26.37 | 26.37 | +2.4 (+10.01%) | 25,018,576 |
27 May 2022 | CNY | 22.22 | 23.97 | 22.22 | 23.97 | 23.97 | +2.18 (+10.00%) | 12,363,610 |
26 May 2022 | CNY | 20.28 | 21.79 | 19.37 | 21.79 | 21.79 | +1.98 (+9.99%) | 19,857,238 |
25 May 2022 | CNY | 19.4 | 21.6 | 19.37 | 19.81 | 19.81 | +0.02 (+0.10%) | 26,152,698 |
24 May 2022 | CNY | 18.14 | 19.9 | 18.09 | 19.79 | 19.79 | +1.7 (+9.40%) | 24,099,458 |
23 May 2022 | CNY | 17.36 | 18.23 | 17.2 | 18.09 | 18.09 | +0.72 (+4.15%) | 9,579,349 |
20 May 2022 | CNY | 17.24 | 18.48 | 17.22 | 17.37 | 17.37 | +0.4 (+2.36%) | 13,029,559 |
19 May 2022 | CNY | 17.05 | 17.35 | 16.31 | 16.97 | 16.97 | -0.49 (-2.81%) | 8,162,030 |
18 May 2022 | CNY | 16.77 | 17.46 | 16.6 | 17.46 | 17.46 | +0.71 (+4.24%) | 7,917,700 |
17 May 2022 | CNY | 16.72 | 16.8 | 16.3 | 16.75 | 16.75 | +0.21 (+1.27%) | 4,464,745 |
16 May 2022 | CNY | 16.6 | 17.06 | 16.46 | 16.54 | 16.54 | +0.04 (+0.24%) | 4,802,497 |
13 May 2022 | CNY | 16.54 | 16.88 | 16.18 | 16.5 | 16.5 | -0.03 (-0.18%) | 3,548,300 |
12 May 2022 | CNY | 16.25 | 16.62 | 16.25 | 16.53 | 16.53 | +0.13 (+0.79%) | 4,560,900 |
11 May 2022 | CNY | 17.06 | 17.1 | 16.39 | 16.4 | 16.4 | -0.65 (-3.81%) | 7,533,052 |
10 May 2022 | CNY | 16.5 | 17.35 | 16.3 | 17.05 | 17.05 | +0.32 (+1.91%) | 7,160,630 |
9 May 2022 | CNY | 16.57 | 16.84 | 16.25 | 16.73 | 16.73 | +0.16 (+0.97%) | 5,992,200 |
6 May 2022 | CNY | 16.5 | 17.27 | 16.15 | 16.57 | 16.57 | -0.26 (-1.54%) | 11,418,999 |
5 May 2022 | CNY | 15.01 | 16.83 | 15.01 | 16.83 | 16.83 | +1.53 (+10%) | 10,237,107 |
29 Apr 2022 | CNY | 14.25 | 15.4 | 14.25 | 15.3 | 15.3 | +1.25 (+8.90%) | 7,372,548 |
28 Apr 2022 | CNY | 13.56 | 14.11 | 13.36 | 14.05 | 14.05 | +0.4 (+2.93%) | 5,686,396 |
27 Apr 2022 | CNY | 12.42 | 13.72 | 12.42 | 13.65 | 13.65 | +1.15 (+9.20%) | 6,630,100 |
26 Apr 2022 | CNY | 13.02 | 13.38 | 12.07 | 12.5 | 12.5 | -0.91 (-6.79%) | 8,306,920 |
25 Apr 2022 | CNY | 14.24 | 14.39 | 13.41 | 13.41 | 13.41 | -1.49 (-10%) | 8,472,100 |
22 Apr 2022 | CNY | 15.4 | 15.64 | 14.88 | 14.9 | 14.9 | -0.29 (-1.91%) | 7,120,934 |
21 Apr 2022 | CNY | 15.1 | 15.66 | 14.91 | 15.19 | 15.19 | +0.11 (+0.73%) | 6,134,568 |
20 Apr 2022 | CNY | 15.67 | 15.67 | 14.98 | 15.08 | 15.08 | -0.73 (-4.62%) | 7,209,574 |
19 Apr 2022 | CNY | 15.7 | 15.91 | 15.16 | 15.81 | 15.81 | -0.13 (-0.82%) | 9,246,900 |
18 Apr 2022 | CNY | 14.9 | 16.02 | 14.8 | 15.94 | 15.94 | +1.04 (+6.98%) | 10,838,300 |
15 Apr 2022 | CNY | 14.79 | 15.54 | 14.66 | 14.9 | 14.9 | -0.36 (-2.36%) | 11,581,100 |
14 Apr 2022 | CNY | 14.45 | 15.54 | 14.24 | 15.26 | 15.26 | +1.12 (+7.92%) | 14,151,136 |