Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 9.81 | 10.13 | 9.71 | 9.99 | 9.99 | +0.01 (+0.10%) | 8,437,200 |
31 Mar 2022 | CNY | 10.1 | 10.22 | 9.83 | 9.98 | 9.98 | -0.22 (-2.16%) | 9,486,100 |
30 Mar 2022 | CNY | 10.33 | 10.34 | 10.03 | 10.2 | 10.2 | -0.27 (-2.58%) | 11,495,901 |
29 Mar 2022 | CNY | 9.95 | 10.5 | 9.72 | 10.47 | 10.47 | +0.53 (+5.33%) | 17,253,100 |
28 Mar 2022 | CNY | 10.17 | 10.29 | 9.87 | 9.94 | 9.94 | -0.71 (-6.67%) | 16,085,400 |
25 Mar 2022 | CNY | 10.2 | 11.25 | 9.86 | 10.65 | 10.65 | +0.42 (+4.11%) | 30,507,283 |
24 Mar 2022 | CNY | 9.31 | 10.23 | 9.24 | 10.23 | 10.23 | +0.93 (+10%) | 8,577,307 |
23 Mar 2022 | CNY | 9.28 | 9.66 | 9.14 | 9.3 | 9.3 | +0.24 (+2.65%) | 10,544,157 |
22 Mar 2022 | CNY | 8.9 | 9.08 | 8.83 | 9.06 | 9.06 | +0.1 (+1.12%) | 3,418,100 |
21 Mar 2022 | CNY | 8.95 | 9.1 | 8.86 | 8.96 | 8.96 | -0.01 (-0.11%) | 3,003,500 |
18 Mar 2022 | CNY | 8.69 | 8.98 | 8.61 | 8.97 | 8.97 | +0.27 (+3.10%) | 3,948,255 |
17 Mar 2022 | CNY | 8.76 | 8.93 | 8.64 | 8.7 | 8.7 | -0.05 (-0.57%) | 3,566,600 |
16 Mar 2022 | CNY | 8.67 | 8.78 | 8.18 | 8.75 | 8.75 | +0.25 (+2.94%) | 4,427,300 |
15 Mar 2022 | CNY | 8.94 | 8.94 | 8.49 | 8.5 | 8.5 | -0.45 (-5.03%) | 4,342,700 |
14 Mar 2022 | CNY | 9.19 | 9.27 | 8.95 | 8.95 | 8.95 | -0.29 (-3.14%) | 2,707,100 |
11 Mar 2022 | CNY | 9.15 | 9.25 | 8.85 | 9.24 | 9.24 | +0.1 (+1.09%) | 3,943,700 |
10 Mar 2022 | CNY | 8.94 | 9.26 | 8.94 | 9.14 | 9.14 | +0.32 (+3.63%) | 4,659,883 |
9 Mar 2022 | CNY | 9.14 | 9.21 | 8.41 | 8.82 | 8.82 | -0.33 (-3.61%) | 6,065,900 |
8 Mar 2022 | CNY | 9.5 | 9.55 | 9.08 | 9.15 | 9.15 | -0.38 (-3.99%) | 4,457,100 |
7 Mar 2022 | CNY | 9.56 | 9.72 | 9.46 | 9.53 | 9.53 | -0.03 (-0.31%) | 4,022,800 |
4 Mar 2022 | CNY | 9.73 | 9.75 | 9.52 | 9.56 | 9.56 | -0.18 (-1.85%) | 3,932,520 |
3 Mar 2022 | CNY | 9.8 | 9.82 | 9.66 | 9.74 | 9.74 | 0.0 (0.0%) | 4,354,600 |
2 Mar 2022 | CNY | 9.55 | 9.79 | 9.4 | 9.74 | 9.74 | +0.22 (+2.31%) | 4,929,600 |
1 Mar 2022 | CNY | 9.4 | 9.6 | 9.39 | 9.52 | 9.52 | +0.16 (+1.71%) | 4,165,700 |
28 Feb 2022 | CNY | 9.35 | 9.49 | 9.11 | 9.36 | 9.36 | 0.0 (0.0%) | 3,776,400 |
25 Feb 2022 | CNY | 9.46 | 9.79 | 9.35 | 9.36 | 9.36 | -0.07 (-0.74%) | 4,309,200 |
24 Feb 2022 | CNY | 9.76 | 9.9 | 9.27 | 9.43 | 9.43 | -0.33 (-3.38%) | 5,682,100 |
23 Feb 2022 | CNY | 9.59 | 9.83 | 9.56 | 9.76 | 9.76 | +0.17 (+1.77%) | 3,386,400 |
22 Feb 2022 | CNY | 9.69 | 9.75 | 9.52 | 9.59 | 9.59 | -0.17 (-1.74%) | 3,480,755 |
21 Feb 2022 | CNY | 9.64 | 9.77 | 9.59 | 9.76 | 9.76 | +0.12 (+1.24%) | 2,942,000 |