Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 8.73 | 8.77 | 8.37 | 8.42 | 8.42 | -0.29 (-3.33%) | 6,521,792 |
12 Apr 2022 | CNY | 8.52 | 8.88 | 8.48 | 8.71 | 8.71 | +0.09 (+1.04%) | 7,277,422 |
11 Apr 2022 | CNY | 9.01 | 9.01 | 8.49 | 8.62 | 8.62 | -0.28 (-3.15%) | 8,557,194 |
8 Apr 2022 | CNY | 9.23 | 9.35 | 8.8 | 8.9 | 8.9 | -0.42 (-4.51%) | 9,939,437 |
7 Apr 2022 | CNY | 9.74 | 9.87 | 9.22 | 9.32 | 9.32 | -0.52 (-5.28%) | 12,143,200 |
6 Apr 2022 | CNY | 9.49 | 10.09 | 9.49 | 9.84 | 9.84 | +0.5 (+5.35%) | 16,961,700 |
1 Apr 2022 | CNY | 9.55 | 9.71 | 9.28 | 9.34 | 9.34 | -0.41 (-4.21%) | 15,410,020 |
31 Mar 2022 | CNY | 10.02 | 10.23 | 9.71 | 9.75 | 9.75 | -0.32 (-3.18%) | 15,710,580 |
30 Mar 2022 | CNY | 10.36 | 10.46 | 9.81 | 10.07 | 10.07 | -0.28 (-2.71%) | 14,566,393 |
29 Mar 2022 | CNY | 10.2 | 10.7 | 10.17 | 10.35 | 10.35 | +0.08 (+0.78%) | 15,794,243 |
28 Mar 2022 | CNY | 10.2 | 10.47 | 10.1 | 10.27 | 10.27 | -0.03 (-0.29%) | 12,967,460 |
25 Mar 2022 | CNY | 10.73 | 10.79 | 10.1 | 10.3 | 10.3 | -0.53 (-4.89%) | 19,188,497 |
24 Mar 2022 | CNY | 10.51 | 10.94 | 10.28 | 10.83 | 10.83 | +0.14 (+1.31%) | 20,281,298 |
23 Mar 2022 | CNY | 10.71 | 11.15 | 10.45 | 10.69 | 10.69 | -0.21 (-1.93%) | 20,684,924 |
22 Mar 2022 | CNY | 11.43 | 11.58 | 10.8 | 10.9 | 10.9 | -0.95 (-8.02%) | 28,753,952 |
21 Mar 2022 | CNY | 11.41 | 12.44 | 11.21 | 11.85 | 11.85 | +0.39 (+3.40%) | 37,556,053 |
18 Mar 2022 | CNY | 10.57 | 11.99 | 10.55 | 11.46 | 11.46 | +0.72 (+6.70%) | 39,672,523 |
17 Mar 2022 | CNY | 10.37 | 11.3 | 10.3 | 10.74 | 10.74 | +0.19 (+1.80%) | 31,347,320 |
16 Mar 2022 | CNY | 11.18 | 11.3 | 9.98 | 10.55 | 10.55 | -0.53 (-4.78%) | 34,015,773 |
15 Mar 2022 | CNY | 11.08 | 12 | 10.82 | 11.08 | 11.08 | -0.33 (-2.89%) | 33,053,139 |
14 Mar 2022 | CNY | 12.08 | 12.37 | 11.26 | 11.41 | 11.41 | -0.51 (-4.28%) | 36,556,323 |
11 Mar 2022 | CNY | 12.1 | 12.36 | 11.57 | 11.92 | 11.92 | -0.26 (-2.13%) | 40,225,406 |
10 Mar 2022 | CNY | 10.78 | 12.18 | 10.59 | 12.18 | 12.18 | +1.71 (+16.33%) | 43,372,608 |
9 Mar 2022 | CNY | 10.68 | 10.89 | 9.99 | 10.47 | 10.47 | -0.33 (-3.06%) | 30,014,083 |
8 Mar 2022 | CNY | 11.85 | 11.91 | 10.21 | 10.8 | 10.8 | -1.68 (-13.46%) | 43,259,099 |
7 Mar 2022 | CNY | 11.74 | 13.04 | 11.28 | 12.48 | 12.48 | +0.3 (+2.46%) | 58,194,789 |
4 Mar 2022 | CNY | 10.69 | 12.56 | 10.69 | 12.18 | 12.18 | +1.71 (+16.33%) | 58,276,940 |
3 Mar 2022 | CNY | 10.81 | 11.24 | 10.4 | 10.47 | 10.47 | -0.45 (-4.12%) | 31,113,629 |
2 Mar 2022 | CNY | 10.54 | 11.38 | 10.1 | 10.92 | 10.92 | +0.47 (+4.50%) | 35,958,748 |
1 Mar 2022 | CNY | 10.46 | 10.75 | 10.15 | 10.45 | 10.45 | -0.23 (-2.15%) | 28,590,187 |