Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2022 | CNY | 15.8 | 16 | 15.72 | 15.86 | 15.86 | +0.06 (+0.38%) | 815,500 |
24 May 2022 | CNY | 16.85 | 16.85 | 15.8 | 15.8 | 15.8 | -1.08 (-6.40%) | 1,952,870 |
23 May 2022 | CNY | 16.75 | 16.93 | 16.6 | 16.88 | 16.88 | +0.1 (+0.60%) | 1,082,752 |
20 May 2022 | CNY | 16.74 | 16.93 | 16.55 | 16.78 | 16.78 | +0.19 (+1.15%) | 1,335,543 |
19 May 2022 | CNY | 16.7 | 16.83 | 16.52 | 16.59 | 16.59 | -0.21 (-1.25%) | 1,097,060 |
18 May 2022 | CNY | 16.8 | 17.05 | 16.65 | 16.8 | 16.8 | +0.1 (+0.60%) | 809,300 |
17 May 2022 | CNY | 16.83 | 16.85 | 16.55 | 16.7 | 16.7 | -0.24 (-1.42%) | 1,322,449 |
16 May 2022 | CNY | 17.22 | 17.3 | 16.94 | 16.94 | 16.94 | -0.14 (-0.82%) | 1,029,990 |
13 May 2022 | CNY | 17.25 | 17.25 | 16.96 | 17.08 | 17.08 | +0.04 (+0.23%) | 775,363 |
12 May 2022 | CNY | 16.99 | 17.12 | 16.74 | 17.04 | 17.04 | +0.22 (+1.31%) | 1,077,709 |
11 May 2022 | CNY | 16.72 | 17.28 | 16.7 | 16.82 | 16.82 | +0.13 (+0.78%) | 1,645,997 |
10 May 2022 | CNY | 16.24 | 16.77 | 16.08 | 16.69 | 16.69 | +0.36 (+2.20%) | 1,112,766 |
9 May 2022 | CNY | 16.16 | 16.68 | 16.06 | 16.33 | 16.33 | +0.07 (+0.43%) | 1,426,887 |
6 May 2022 | CNY | 16 | 16.39 | 15.86 | 16.26 | 16.26 | -0.03 (-0.18%) | 1,079,780 |
5 May 2022 | CNY | 16.2 | 16.5 | 16.04 | 16.29 | 16.29 | +0.04 (+0.25%) | 1,586,236 |
29 Apr 2022 | CNY | 15.55 | 16.34 | 15.5 | 16.25 | 16.25 | +0.73 (+4.70%) | 1,659,864 |
28 Apr 2022 | CNY | 15.68 | 16.13 | 15.24 | 15.52 | 15.52 | -0.15 (-0.96%) | 2,025,112 |
27 Apr 2022 | CNY | 15.6 | 15.89 | 14.81 | 15.67 | 15.67 | -0.08 (-0.51%) | 2,642,114 |
26 Apr 2022 | CNY | 15.8 | 16.31 | 15.45 | 15.75 | 15.75 | +0.14 (+0.90%) | 1,659,768 |
25 Apr 2022 | CNY | 16.92 | 16.92 | 15.58 | 15.61 | 15.61 | -1.31 (-7.74%) | 1,740,299 |
22 Apr 2022 | CNY | 17.14 | 17.17 | 16.75 | 16.92 | 16.92 | -0.22 (-1.28%) | 1,021,757 |
21 Apr 2022 | CNY | 17.61 | 17.85 | 17.02 | 17.14 | 17.14 | -0.47 (-2.67%) | 1,124,819 |
20 Apr 2022 | CNY | 18.05 | 18.13 | 17.49 | 17.61 | 17.61 | -0.37 (-2.06%) | 1,062,210 |
19 Apr 2022 | CNY | 18.3 | 18.85 | 17.91 | 17.98 | 17.98 | -0.49 (-2.65%) | 1,435,390 |
18 Apr 2022 | CNY | 18.03 | 18.65 | 17.79 | 18.47 | 18.47 | +0.32 (+1.76%) | 1,130,079 |
15 Apr 2022 | CNY | 18.28 | 18.4 | 17.89 | 18.15 | 18.15 | -0.22 (-1.20%) | 1,110,606 |
14 Apr 2022 | CNY | 18.32 | 18.63 | 18.18 | 18.37 | 18.37 | +0.12 (+0.66%) | 978,013 |
13 Apr 2022 | CNY | 18.71 | 18.71 | 18.17 | 18.25 | 18.25 | -0.58 (-3.08%) | 849,518 |
12 Apr 2022 | CNY | 18.45 | 18.85 | 18.32 | 18.83 | 18.83 | +0.33 (+1.78%) | 1,085,689 |
11 Apr 2022 | CNY | 19.38 | 19.4 | 18.26 | 18.5 | 18.5 | -0.94 (-4.84%) | 2,261,903 |