Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 18.07 | 19.4 | 17.78 | 19.4 | 19.4 | +1.33 (+7.36%) | 1,276,538 |
27 May 2022 | CNY | 18.13 | 18.48 | 17.9 | 18.07 | 18.07 | -0.18 (-0.99%) | 609,742 |
26 May 2022 | CNY | 18.33 | 18.54 | 17.78 | 18.25 | 18.25 | -0.22 (-1.19%) | 785,310 |
25 May 2022 | CNY | 18.23 | 18.68 | 18.02 | 18.47 | 18.47 | +0.07 (+0.38%) | 634,912 |
24 May 2022 | CNY | 19.22 | 20.15 | 18.4 | 18.4 | 18.4 | -0.82 (-4.27%) | 1,456,535 |
23 May 2022 | CNY | 19.2 | 19.3 | 18.86 | 19.22 | 19.22 | +0.15 (+0.79%) | 622,428 |
20 May 2022 | CNY | 18.86 | 19.15 | 18.56 | 19.07 | 19.07 | +0.21 (+1.11%) | 810,870 |
19 May 2022 | CNY | 18.15 | 19 | 17.89 | 18.86 | 18.86 | +0.38 (+2.06%) | 1,323,246 |
18 May 2022 | CNY | 18.69 | 19.06 | 18.48 | 18.48 | 18.48 | -0.22 (-1.18%) | 867,425 |
17 May 2022 | CNY | 18.13 | 18.87 | 17.83 | 18.7 | 18.7 | +0.55 (+3.03%) | 1,156,646 |
16 May 2022 | CNY | 18.39 | 18.97 | 18.1 | 18.15 | 18.15 | -0.21 (-1.14%) | 822,473 |
13 May 2022 | CNY | 18.28 | 18.44 | 18.01 | 18.36 | 18.36 | +0.09 (+0.49%) | 774,126 |
12 May 2022 | CNY | 18.27 | 18.29 | 17.65 | 18.27 | 18.27 | +0.16 (+0.88%) | 1,198,763 |
11 May 2022 | CNY | 17.62 | 18.96 | 17.61 | 18.11 | 18.11 | +0.15 (+0.84%) | 1,777,953 |
10 May 2022 | CNY | 17.21 | 18.1 | 17.21 | 17.96 | 17.96 | +0.26 (+1.47%) | 1,019,388 |
9 May 2022 | CNY | 17.08 | 17.8 | 16.95 | 17.7 | 17.7 | +0.64 (+3.75%) | 1,225,316 |
6 May 2022 | CNY | 16.7 | 17.33 | 16.5 | 17.06 | 17.06 | -0.12 (-0.70%) | 1,194,047 |
5 May 2022 | CNY | 16.11 | 17.64 | 15.99 | 17.18 | 17.18 | +0.83 (+5.08%) | 1,832,638 |
29 Apr 2022 | CNY | 15.42 | 16.77 | 15.41 | 16.35 | 16.35 | +1.07 (+7.00%) | 1,692,489 |
28 Apr 2022 | CNY | 15.7 | 15.97 | 15.09 | 15.28 | 15.28 | -0.78 (-4.86%) | 1,280,896 |
27 Apr 2022 | CNY | 15.52 | 16.1 | 14.52 | 16.06 | 16.06 | +0.54 (+3.48%) | 1,931,766 |
26 Apr 2022 | CNY | 15.79 | 16.31 | 15.5 | 15.52 | 15.52 | -0.08 (-0.51%) | 1,256,122 |
25 Apr 2022 | CNY | 17.14 | 17.14 | 15.57 | 15.6 | 15.6 | -1.52 (-8.88%) | 2,217,423 |
22 Apr 2022 | CNY | 17.93 | 18.27 | 17.01 | 17.12 | 17.12 | -1.18 (-6.45%) | 2,352,785 |
21 Apr 2022 | CNY | 19.3 | 19.51 | 18.3 | 18.3 | 18.3 | -1.05 (-5.43%) | 1,496,992 |
20 Apr 2022 | CNY | 19.67 | 20.05 | 19.17 | 19.35 | 19.35 | -0.39 (-1.98%) | 1,254,216 |
19 Apr 2022 | CNY | 20.25 | 20.41 | 19.55 | 19.74 | 19.74 | -0.63 (-3.09%) | 1,344,963 |
18 Apr 2022 | CNY | 19.29 | 20.59 | 18.9 | 20.37 | 20.37 | +1.27 (+6.65%) | 1,488,019 |
15 Apr 2022 | CNY | 19.56 | 19.6 | 18.96 | 19.1 | 19.1 | -0.68 (-3.44%) | 1,095,654 |
14 Apr 2022 | CNY | 19.33 | 19.94 | 19.33 | 19.78 | 19.78 | +0.45 (+2.33%) | 948,813 |