Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | CNY | 16.93 | 17.7 | 16.88 | 17.61 | 17.61 | +0.37 (+2.15%) | 3,662,158 |
18 May 2022 | CNY | 17.23 | 17.42 | 17.12 | 17.24 | 17.24 | +0.03 (+0.17%) | 2,183,886 |
17 May 2022 | CNY | 17.2 | 17.27 | 16.9 | 17.21 | 17.21 | +0.07 (+0.41%) | 2,755,249 |
16 May 2022 | CNY | 17.33 | 17.56 | 17.05 | 17.14 | 17.14 | 0.0 (0.0%) | 2,491,455 |
13 May 2022 | CNY | 17.51 | 17.74 | 17.01 | 17.14 | 17.14 | -0.07 (-0.41%) | 2,264,631 |
12 May 2022 | CNY | 16.92 | 17.45 | 16.81 | 17.21 | 17.21 | +0.16 (+0.94%) | 3,454,797 |
11 May 2022 | CNY | 16.95 | 17.72 | 16.94 | 17.05 | 17.05 | +0.09 (+0.53%) | 4,434,033 |
10 May 2022 | CNY | 16.58 | 17.23 | 16.36 | 16.96 | 16.96 | +0.24 (+1.44%) | 3,711,070 |
9 May 2022 | CNY | 16.66 | 17.06 | 16.55 | 16.72 | 16.72 | +0.22 (+1.33%) | 2,841,932 |
6 May 2022 | CNY | 16.33 | 16.97 | 16.3 | 16.5 | 16.5 | -0.38 (-2.25%) | 4,332,389 |
5 May 2022 | CNY | 16.33 | 16.98 | 16.11 | 16.88 | 16.88 | +0.55 (+3.37%) | 5,048,763 |
29 Apr 2022 | CNY | 15.49 | 16.52 | 15.47 | 16.33 | 16.33 | +1.03 (+6.73%) | 5,774,818 |
28 Apr 2022 | CNY | 15.98 | 15.98 | 14.96 | 15.3 | 15.3 | -0.81 (-5.03%) | 5,597,158 |
27 Apr 2022 | CNY | 15.19 | 16.36 | 15.12 | 16.11 | 16.11 | +0.78 (+5.09%) | 4,323,991 |
26 Apr 2022 | CNY | 16.18 | 16.38 | 15.21 | 15.33 | 15.33 | -0.72 (-4.49%) | 4,269,753 |
25 Apr 2022 | CNY | 17.63 | 18 | 15.93 | 16.05 | 16.05 | -1.97 (-10.93%) | 5,631,162 |
22 Apr 2022 | CNY | 18.3 | 18.41 | 17.93 | 18.02 | 18.02 | -0.3 (-1.64%) | 2,224,379 |
21 Apr 2022 | CNY | 18.91 | 19.09 | 18.15 | 18.32 | 18.32 | -0.53 (-2.81%) | 2,735,417 |
20 Apr 2022 | CNY | 19.17 | 19.2 | 18.64 | 18.85 | 18.85 | -0.1 (-0.53%) | 1,778,792 |
19 Apr 2022 | CNY | 18.94 | 19.35 | 18.9 | 18.95 | 18.95 | +0.03 (+0.16%) | 2,229,948 |
18 Apr 2022 | CNY | 18.55 | 19.1 | 18.14 | 18.92 | 18.92 | +0.36 (+1.94%) | 3,133,011 |
15 Apr 2022 | CNY | 19.06 | 19.06 | 18.4 | 18.56 | 18.56 | -0.51 (-2.67%) | 3,448,586 |
14 Apr 2022 | CNY | 19.6 | 19.78 | 18.92 | 19.07 | 19.07 | -0.25 (-1.29%) | 3,778,177 |
13 Apr 2022 | CNY | 20.34 | 20.34 | 19.32 | 19.32 | 19.32 | -1.02 (-5.01%) | 3,035,166 |
12 Apr 2022 | CNY | 20.35 | 20.55 | 19.7 | 20.34 | 20.34 | 0.0 (0.0%) | 2,718,684 |
11 Apr 2022 | CNY | 21.37 | 21.4 | 20.21 | 20.34 | 20.34 | -1.06 (-4.95%) | 3,889,874 |
8 Apr 2022 | CNY | 22.33 | 22.54 | 21.31 | 21.4 | 21.4 | -0.84 (-3.78%) | 4,601,398 |
7 Apr 2022 | CNY | 23.17 | 23.55 | 22.1 | 22.24 | 22.24 | -0.92 (-3.97%) | 3,719,347 |
6 Apr 2022 | CNY | 23.12 | 23.29 | 22.86 | 23.16 | 23.16 | -0.17 (-0.73%) | 2,236,288 |
1 Apr 2022 | CNY | 23.1 | 23.59 | 22.8 | 23.33 | 23.33 | +0.3 (+1.30%) | 3,395,711 |