Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 11.88 | 12.12 | 11.76 | 11.9 | 11.9 | -0.06 (-0.50%) | 3,165,800 |
26 May 2022 | CNY | 11.92 | 12.01 | 11.6 | 11.96 | 11.96 | +0.04 (+0.34%) | 3,783,566 |
25 May 2022 | CNY | 11.87 | 11.96 | 11.5 | 11.92 | 11.92 | +0.09 (+0.76%) | 5,333,197 |
24 May 2022 | CNY | 12.17 | 12.38 | 11.78 | 11.83 | 11.83 | -0.34 (-2.79%) | 6,528,599 |
23 May 2022 | CNY | 12.27 | 12.27 | 12.05 | 12.17 | 12.17 | -0.11 (-0.90%) | 4,836,634 |
20 May 2022 | CNY | 12.19 | 12.5 | 11.92 | 12.28 | 12.28 | +0.03 (+0.24%) | 7,984,500 |
19 May 2022 | CNY | 11.6 | 12.34 | 11.28 | 12.25 | 12.25 | +0.6 (+5.15%) | 12,108,229 |
18 May 2022 | CNY | 11.72 | 11.96 | 11.61 | 11.65 | 11.65 | -0.2 (-1.69%) | 8,294,768 |
17 May 2022 | CNY | 11.2 | 11.91 | 11.2 | 11.85 | 11.85 | +0.58 (+5.15%) | 11,077,598 |
16 May 2022 | CNY | 11.2 | 11.39 | 11 | 11.27 | 11.27 | +0.18 (+1.62%) | 10,175,383 |
13 May 2022 | CNY | 11.38 | 11.47 | 10.91 | 11.09 | 11.09 | +0.12 (+1.09%) | 14,396,050 |
12 May 2022 | CNY | 10.2 | 11.2 | 10.12 | 10.97 | 10.97 | +0.79 (+7.76%) | 16,147,839 |
11 May 2022 | CNY | 10.23 | 10.47 | 10.11 | 10.18 | 10.18 | +0.01 (+0.10%) | 7,290,889 |
10 May 2022 | CNY | 9.69 | 10.24 | 9.61 | 10.17 | 10.17 | +0.38 (+3.88%) | 7,082,069 |
9 May 2022 | CNY | 9.7 | 10.05 | 9.65 | 9.79 | 9.79 | +0.02 (+0.20%) | 5,781,702 |
6 May 2022 | CNY | 9.67 | 9.95 | 9.56 | 9.77 | 9.77 | -0.14 (-1.41%) | 6,551,559 |
5 May 2022 | CNY | 9.28 | 10.08 | 9.23 | 9.91 | 9.91 | +0.58 (+6.22%) | 7,325,149 |
29 Apr 2022 | CNY | 9.15 | 9.41 | 9.07 | 9.33 | 9.33 | +0.3 (+3.32%) | 5,010,900 |
28 Apr 2022 | CNY | 9.07 | 9.12 | 8.84 | 9.03 | 9.03 | -0.03 (-0.33%) | 4,406,700 |
27 Apr 2022 | CNY | 8.47 | 9.06 | 8.45 | 9.06 | 9.06 | +0.61 (+7.22%) | 8,040,398 |
26 Apr 2022 | CNY | 8.65 | 8.83 | 8.39 | 8.45 | 8.45 | -0.07 (-0.82%) | 6,433,300 |
25 Apr 2022 | CNY | 9.24 | 9.24 | 8.52 | 8.52 | 8.52 | -0.92 (-9.75%) | 4,442,200 |
22 Apr 2022 | CNY | 9.7 | 9.7 | 9.39 | 9.44 | 9.44 | -0.27 (-2.78%) | 3,154,300 |
21 Apr 2022 | CNY | 10.29 | 10.29 | 9.65 | 9.71 | 9.71 | -0.58 (-5.64%) | 4,597,900 |
20 Apr 2022 | CNY | 10.5 | 10.6 | 10.19 | 10.29 | 10.29 | -0.2 (-1.91%) | 3,041,198 |
19 Apr 2022 | CNY | 10.5 | 10.62 | 10.42 | 10.49 | 10.49 | -0.01 (-0.10%) | 3,132,842 |
18 Apr 2022 | CNY | 10.58 | 10.66 | 10.25 | 10.5 | 10.5 | -0.09 (-0.85%) | 3,360,582 |
15 Apr 2022 | CNY | 10.93 | 10.93 | 10.48 | 10.59 | 10.59 | -0.37 (-3.38%) | 4,189,016 |
14 Apr 2022 | CNY | 10.9 | 11.07 | 10.71 | 10.96 | 10.96 | +0.1 (+0.92%) | 4,836,498 |
13 Apr 2022 | CNY | 10.9 | 11.38 | 10.78 | 10.86 | 10.86 | -0.03 (-0.28%) | 6,095,400 |