Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 10.39 | 10.9 | 10.24 | 10.6 | 10.6 | +0.13 (+1.24%) | 35,390,908 |
12 Apr 2022 | CNY | 10.2 | 10.52 | 9.98 | 10.47 | 10.47 | +0.32 (+3.15%) | 26,491,391 |
11 Apr 2022 | CNY | 10.55 | 10.58 | 10.05 | 10.15 | 10.15 | -0.4 (-3.79%) | 23,149,200 |
8 Apr 2022 | CNY | 10.67 | 10.71 | 10.4 | 10.55 | 10.55 | -0.14 (-1.31%) | 25,576,508 |
7 Apr 2022 | CNY | 10.86 | 11.13 | 10.68 | 10.69 | 10.69 | -0.18 (-1.66%) | 34,417,416 |
6 Apr 2022 | CNY | 11.01 | 11.02 | 10.77 | 10.87 | 10.87 | -0.13 (-1.18%) | 26,373,149 |
1 Apr 2022 | CNY | 10.88 | 11.09 | 10.68 | 11 | 11 | +0.12 (+1.10%) | 24,887,007 |
31 Mar 2022 | CNY | 11.07 | 11.12 | 10.86 | 10.88 | 10.88 | -0.21 (-1.89%) | 26,476,461 |
30 Mar 2022 | CNY | 10.95 | 11.12 | 10.94 | 11.09 | 11.09 | +0.14 (+1.28%) | 23,626,924 |
29 Mar 2022 | CNY | 11.19 | 11.26 | 10.93 | 10.95 | 10.95 | -0.23 (-2.06%) | 24,848,115 |
28 Mar 2022 | CNY | 11.16 | 11.33 | 11.03 | 11.18 | 11.18 | -0.13 (-1.15%) | 17,294,593 |
25 Mar 2022 | CNY | 11.47 | 11.57 | 11.29 | 11.31 | 11.31 | -0.16 (-1.39%) | 23,365,637 |
24 Mar 2022 | CNY | 11.7 | 11.7 | 11.43 | 11.47 | 11.47 | -0.3 (-2.55%) | 23,589,536 |
23 Mar 2022 | CNY | 11.65 | 11.94 | 11.49 | 11.77 | 11.77 | +0.12 (+1.03%) | 28,913,694 |
22 Mar 2022 | CNY | 11.66 | 11.8 | 11.6 | 11.65 | 11.65 | -0.09 (-0.77%) | 18,031,939 |
21 Mar 2022 | CNY | 11.79 | 11.93 | 11.6 | 11.74 | 11.74 | 0.0 (0.0%) | 21,309,222 |
18 Mar 2022 | CNY | 11.68 | 11.76 | 11.56 | 11.74 | 11.74 | -0.02 (-0.17%) | 20,466,783 |
17 Mar 2022 | CNY | 11.63 | 11.99 | 11.59 | 11.76 | 11.76 | +0.24 (+2.08%) | 34,423,983 |
16 Mar 2022 | CNY | 11.3 | 11.54 | 10.82 | 11.52 | 11.52 | +0.43 (+3.88%) | 40,260,571 |
15 Mar 2022 | CNY | 11.75 | 11.75 | 11 | 11.09 | 11.09 | -0.71 (-6.02%) | 27,238,683 |
14 Mar 2022 | CNY | 11.73 | 12.16 | 11.71 | 11.8 | 11.8 | -0.11 (-0.92%) | 33,122,972 |
11 Mar 2022 | CNY | 11.46 | 11.94 | 11.38 | 11.91 | 11.91 | +0.24 (+2.06%) | 29,402,160 |
10 Mar 2022 | CNY | 11.88 | 12 | 11.65 | 11.67 | 11.67 | +0.03 (+0.26%) | 37,199,946 |
9 Mar 2022 | CNY | 12.08 | 12.15 | 11.04 | 11.64 | 11.64 | -0.45 (-3.72%) | 59,348,400 |
8 Mar 2022 | CNY | 12.69 | 12.84 | 12.06 | 12.09 | 12.09 | -0.67 (-5.25%) | 43,820,309 |
7 Mar 2022 | CNY | 13.1 | 13.11 | 12.63 | 12.76 | 12.76 | -0.34 (-2.60%) | 36,728,651 |
4 Mar 2022 | CNY | 14.35 | 14.36 | 13.01 | 13.1 | 13.1 | -1.29 (-8.96%) | 105,120,728 |
3 Mar 2022 | CNY | 14.8 | 14.8 | 14.35 | 14.39 | 14.39 | -0.38 (-2.57%) | 37,478,765 |
2 Mar 2022 | CNY | 14.98 | 14.98 | 14.66 | 14.77 | 14.77 | -0.2 (-1.34%) | 29,202,887 |
1 Mar 2022 | CNY | 15 | 15.06 | 14.91 | 14.97 | 14.97 | -0.02 (-0.13%) | 18,116,888 |