Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | CNY | 15.4 | 15.49 | 14.92 | 14.92 | 10.0811 | -0.47 (-3.05%) | 549,260 |
23 May 2022 | CNY | 15.38 | 15.45 | 15.3 | 15.39 | 10.3986 | +0.08 (+0.52%) | 339,530 |
20 May 2022 | CNY | 15.34 | 15.34 | 15.22 | 15.31 | 10.3446 | +0.07 (+0.46%) | 365,700 |
19 May 2022 | CNY | 14.98 | 15.25 | 14.95 | 15.24 | 10.2973 | +0.09 (+0.59%) | 435,580 |
18 May 2022 | CNY | 15.16 | 15.27 | 15.12 | 15.15 | 10.2365 | +0.02 (+0.13%) | 286,260 |
17 May 2022 | CNY | 15.18 | 15.18 | 15.01 | 15.13 | 10.223 | 0.0 (0.0%) | 334,400 |
16 May 2022 | CNY | 15.35 | 15.35 | 15.05 | 15.13 | 10.223 | -0.03 (-0.20%) | 309,200 |
13 May 2022 | CNY | 15.23 | 15.23 | 15.03 | 15.16 | 10.2432 | +0.04 (+0.26%) | 362,770 |
12 May 2022 | CNY | 15.14 | 15.19 | 14.92 | 15.12 | 10.2162 | +0.1 (+0.67%) | 430,200 |
11 May 2022 | CNY | 15.16 | 15.45 | 15.02 | 15.02 | 10.1486 | -0.19 (-1.25%) | 796,600 |
10 May 2022 | CNY | 15.01 | 15.29 | 14.95 | 15.21 | 10.277 | -0.08 (-0.52%) | 795,800 |
9 May 2022 | CNY | 14.93 | 15.45 | 14.73 | 15.29 | 10.3311 | +0.6 (+4.08%) | 1,105,760 |
6 May 2022 | CNY | 14.4 | 14.79 | 14.38 | 14.69 | 9.9257 | -0.03 (-0.20%) | 475,760 |
5 May 2022 | CNY | 14.54 | 14.86 | 14.34 | 14.72 | 9.9459 | +0.2 (+1.38%) | 567,960 |
29 Apr 2022 | CNY | 14.1 | 14.65 | 14.07 | 14.52 | 9.8108 | +0.5 (+3.57%) | 752,090 |
28 Apr 2022 | CNY | 14.5 | 14.55 | 13.87 | 14.02 | 9.473 | -0.53 (-3.64%) | 733,000 |
27 Apr 2022 | CNY | 13.86 | 14.62 | 13.55 | 14.55 | 9.8311 | +0.29 (+2.03%) | 1,572,740 |
26 Apr 2022 | CNY | 15.8 | 15.8 | 14.26 | 14.26 | 9.6351 | -1.57 (-9.92%) | 2,328,900 |
25 Apr 2022 | CNY | 16.2 | 16.48 | 15.8 | 15.83 | 10.6959 | -0.52 (-3.18%) | 1,456,100 |
22 Apr 2022 | CNY | 16 | 16.35 | 15.91 | 16.35 | 11.0473 | +0.43 (+2.70%) | 817,970 |
21 Apr 2022 | CNY | 16.24 | 16.5 | 15.91 | 15.92 | 10.7568 | -0.31 (-1.91%) | 1,169,960 |
20 Apr 2022 | CNY | 16.1 | 16.3 | 16.03 | 16.23 | 10.9662 | +0.13 (+0.81%) | 606,780 |
19 Apr 2022 | CNY | 16.01 | 16.13 | 15.92 | 16.1 | 10.8784 | +0.1 (+0.63%) | 384,020 |
18 Apr 2022 | CNY | 15.98 | 16.07 | 15.83 | 16 | 10.8108 | +0.02 (+0.13%) | 432,690 |
15 Apr 2022 | CNY | 16.08 | 16.11 | 15.92 | 15.98 | 10.7973 | -0.1 (-0.62%) | 334,900 |
14 Apr 2022 | CNY | 16.09 | 16.22 | 15.96 | 16.08 | 10.8649 | +0.09 (+0.56%) | 372,320 |
13 Apr 2022 | CNY | 16.15 | 16.2 | 15.95 | 15.99 | 10.8041 | -0.24 (-1.48%) | 300,000 |
12 Apr 2022 | CNY | 16.36 | 16.36 | 15.71 | 16.23 | 10.9662 | +0.32 (+2.01%) | 440,150 |
11 Apr 2022 | CNY | 16.14 | 16.18 | 15.86 | 15.91 | 10.75 | -0.27 (-1.67%) | 578,400 |
8 Apr 2022 | CNY | 16.16 | 16.36 | 16.12 | 16.18 | 10.9324 | -0.01 (-0.06%) | 475,700 |