Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2022 | CNY | 16.55 | 16.74 | 16.28 | 16.57 | 16.57 | +0.01 (+0.06%) | 1,711,650 |
24 May 2022 | CNY | 17.33 | 17.41 | 16.52 | 16.56 | 16.56 | -0.73 (-4.22%) | 2,986,440 |
23 May 2022 | CNY | 17.3 | 17.38 | 17.03 | 17.29 | 17.29 | +0.07 (+0.41%) | 3,047,380 |
20 May 2022 | CNY | 17.18 | 17.42 | 16.98 | 17.22 | 17.22 | +0.06 (+0.35%) | 2,571,450 |
19 May 2022 | CNY | 16.83 | 17.31 | 16.8 | 17.16 | 17.16 | +0.06 (+0.35%) | 2,444,420 |
18 May 2022 | CNY | 17.26 | 17.42 | 17.04 | 17.1 | 17.1 | -0.22 (-1.27%) | 2,516,630 |
17 May 2022 | CNY | 17.19 | 17.43 | 16.84 | 17.32 | 17.32 | +0.22 (+1.29%) | 3,510,430 |
16 May 2022 | CNY | 16.27 | 17.75 | 16.22 | 17.1 | 17.1 | +1.14 (+7.14%) | 7,891,310 |
13 May 2022 | CNY | 16.23 | 16.37 | 15.9 | 15.96 | 15.96 | -0.27 (-1.66%) | 2,311,200 |
12 May 2022 | CNY | 15.93 | 16.45 | 15.81 | 16.23 | 16.23 | +0.3 (+1.88%) | 2,777,920 |
11 May 2022 | CNY | 15.56 | 16.56 | 15.56 | 15.93 | 15.93 | +0.32 (+2.05%) | 5,198,330 |
10 May 2022 | CNY | 15.16 | 15.74 | 14.96 | 15.61 | 15.61 | +0.39 (+2.56%) | 2,227,540 |
9 May 2022 | CNY | 15.49 | 15.68 | 15.07 | 15.22 | 15.22 | -0.27 (-1.74%) | 2,322,830 |
6 May 2022 | CNY | 15.26 | 15.8 | 15.05 | 15.49 | 15.49 | -0.15 (-0.96%) | 2,234,530 |
5 May 2022 | CNY | 16.13 | 16.13 | 15.55 | 15.64 | 15.64 | -0.08 (-0.51%) | 3,495,990 |
29 Apr 2022 | CNY | 14.98 | 15.88 | 14.8 | 15.72 | 15.72 | +1.08 (+7.38%) | 3,910,730 |
28 Apr 2022 | CNY | 15.48 | 15.48 | 14.46 | 14.64 | 14.64 | -0.91 (-5.85%) | 5,354,400 |
27 Apr 2022 | CNY | 14.5 | 15.95 | 14.21 | 15.55 | 15.55 | +0.88 (+6.00%) | 4,924,070 |
26 Apr 2022 | CNY | 15.05 | 15.62 | 14.52 | 14.67 | 14.67 | -0.89 (-5.72%) | 7,446,900 |
25 Apr 2022 | CNY | 16.39 | 16.51 | 15.48 | 15.56 | 15.56 | -1.03 (-6.21%) | 5,353,060 |
22 Apr 2022 | CNY | 16.41 | 16.96 | 16.33 | 16.59 | 16.59 | +0.01 (+0.06%) | 3,588,930 |
21 Apr 2022 | CNY | 16.83 | 17.54 | 16.53 | 16.58 | 16.58 | -0.36 (-2.13%) | 4,158,540 |
20 Apr 2022 | CNY | 17.27 | 17.53 | 16.84 | 16.94 | 16.94 | -0.27 (-1.57%) | 3,030,060 |
19 Apr 2022 | CNY | 16.95 | 17.55 | 16.95 | 17.21 | 17.21 | +0.3 (+1.77%) | 3,612,360 |
18 Apr 2022 | CNY | 16.27 | 17.38 | 16.02 | 16.91 | 16.91 | +0.66 (+4.06%) | 4,912,230 |
15 Apr 2022 | CNY | 16.45 | 16.52 | 16.11 | 16.25 | 16.25 | -0.32 (-1.93%) | 3,025,680 |
14 Apr 2022 | CNY | 16.48 | 16.81 | 16.15 | 16.57 | 16.57 | +0.17 (+1.04%) | 3,235,330 |
13 Apr 2022 | CNY | 16.95 | 17 | 16.39 | 16.4 | 16.4 | -0.71 (-4.15%) | 2,969,440 |
12 Apr 2022 | CNY | 17.04 | 17.19 | 16.54 | 17.11 | 17.11 | +0.12 (+0.71%) | 2,351,270 |
11 Apr 2022 | CNY | 17.82 | 17.82 | 16.9 | 16.99 | 16.99 | -0.87 (-4.87%) | 3,392,330 |