Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 12.32 | 12.39 | 11.8 | 11.8 | 11.8 | -0.84 (-6.65%) | 16,840,340 |
12 Apr 2022 | CNY | 12.19 | 12.89 | 11.85 | 12.64 | 12.64 | +0.66 (+5.51%) | 24,798,820 |
11 Apr 2022 | CNY | 12.46 | 12.6 | 11.81 | 11.98 | 11.98 | -0.73 (-5.74%) | 22,968,400 |
8 Apr 2022 | CNY | 12.85 | 13.17 | 12.5 | 12.71 | 12.71 | +0.11 (+0.87%) | 21,987,399 |
7 Apr 2022 | CNY | 13.28 | 13.65 | 12.58 | 12.6 | 12.6 | -1.18 (-8.56%) | 30,166,040 |
6 Apr 2022 | CNY | 14.19 | 15 | 13.64 | 13.78 | 13.78 | -0.02 (-0.14%) | 36,235,553 |
1 Apr 2022 | CNY | 14 | 14.5 | 13.28 | 13.8 | 13.8 | -0.6 (-4.17%) | 42,036,118 |
31 Mar 2022 | CNY | 13.25 | 14.8 | 13.1 | 14.4 | 14.4 | +1.48 (+11.46%) | 52,967,635 |
30 Mar 2022 | CNY | 12.11 | 13.13 | 12.11 | 12.92 | 12.92 | +0.82 (+6.78%) | 35,466,609 |
29 Mar 2022 | CNY | 12.91 | 13.03 | 12.1 | 12.1 | 12.1 | -0.8 (-6.20%) | 30,295,075 |
28 Mar 2022 | CNY | 12.38 | 13.6 | 12.12 | 12.9 | 12.9 | +0.26 (+2.06%) | 37,635,868 |
25 Mar 2022 | CNY | 13.27 | 13.44 | 12.5 | 12.64 | 12.64 | -0.66 (-4.96%) | 43,200,653 |
24 Mar 2022 | CNY | 11.98 | 14.72 | 11.7 | 13.3 | 13.3 | +1.03 (+8.39%) | 64,209,726 |
23 Mar 2022 | CNY | 12.03 | 13.05 | 11.5 | 12.27 | 12.27 | 0.0 (0.0%) | 42,082,974 |
22 Mar 2022 | CNY | 11.93 | 13.18 | 11.38 | 12.27 | 12.27 | +0.4 (+3.37%) | 44,861,001 |
21 Mar 2022 | CNY | 11.4 | 12.6 | 10.92 | 11.87 | 11.87 | +0.39 (+3.40%) | 42,430,582 |
18 Mar 2022 | CNY | 11.29 | 11.59 | 10.57 | 11.48 | 11.48 | +0.16 (+1.41%) | 36,719,085 |
17 Mar 2022 | CNY | 11.23 | 11.32 | 11.23 | 11.32 | 11.32 | +1.89 (+20.04%) | 13,046,851 |
16 Mar 2022 | CNY | 9.26 | 9.49 | 9.09 | 9.43 | 9.43 | +0.27 (+2.95%) | 4,588,988 |
15 Mar 2022 | CNY | 9.6 | 9.69 | 9.14 | 9.16 | 9.16 | -0.51 (-5.27%) | 4,966,400 |
14 Mar 2022 | CNY | 9.9 | 10.01 | 9.65 | 9.67 | 9.67 | -0.33 (-3.30%) | 3,455,900 |
11 Mar 2022 | CNY | 9.74 | 10.04 | 9.59 | 10 | 10 | +0.16 (+1.63%) | 4,324,350 |
10 Mar 2022 | CNY | 9.9 | 10.08 | 9.8 | 9.84 | 9.84 | +0.11 (+1.13%) | 4,745,169 |
9 Mar 2022 | CNY | 10.02 | 10.05 | 9.2 | 9.73 | 9.73 | -0.26 (-2.60%) | 6,365,079 |
8 Mar 2022 | CNY | 10.32 | 10.4 | 9.94 | 9.99 | 9.99 | -0.41 (-3.94%) | 5,899,109 |
7 Mar 2022 | CNY | 10.3 | 10.5 | 10.21 | 10.4 | 10.4 | +0.05 (+0.48%) | 4,908,065 |
4 Mar 2022 | CNY | 10.36 | 10.5 | 10.24 | 10.35 | 10.35 | -0.12 (-1.15%) | 5,008,752 |
3 Mar 2022 | CNY | 10.52 | 10.58 | 10.4 | 10.47 | 10.47 | +0.05 (+0.48%) | 3,822,200 |
2 Mar 2022 | CNY | 10.3 | 10.51 | 10.24 | 10.42 | 10.42 | +0.08 (+0.77%) | 4,458,928 |
1 Mar 2022 | CNY | 10.21 | 10.36 | 10.13 | 10.34 | 10.34 | +0.19 (+1.87%) | 4,532,700 |