Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 11.81 | 11.82 | 11 | 11.01 | 11.01 | -0.9 (-7.56%) | 26,492,611 |
12 Apr 2022 | CNY | 11.71 | 11.91 | 11.51 | 11.91 | 11.91 | +0.24 (+2.06%) | 15,817,627 |
11 Apr 2022 | CNY | 12.05 | 12.13 | 11.52 | 11.67 | 11.67 | -0.59 (-4.81%) | 20,500,443 |
8 Apr 2022 | CNY | 11.74 | 12.48 | 11.49 | 12.26 | 12.26 | +0.53 (+4.52%) | 31,482,834 |
7 Apr 2022 | CNY | 12.21 | 12.29 | 11.7 | 11.73 | 11.73 | -0.64 (-5.17%) | 24,178,187 |
6 Apr 2022 | CNY | 12.55 | 12.62 | 12.29 | 12.37 | 12.37 | +0.12 (+0.98%) | 29,235,059 |
1 Apr 2022 | CNY | 12.15 | 12.36 | 12.07 | 12.25 | 12.25 | +0.01 (+0.08%) | 26,029,659 |
31 Mar 2022 | CNY | 11.85 | 12.37 | 11.79 | 12.24 | 12.24 | +0.34 (+2.86%) | 34,018,546 |
30 Mar 2022 | CNY | 11.63 | 11.97 | 11.52 | 11.9 | 11.9 | +0.36 (+3.12%) | 20,629,510 |
29 Mar 2022 | CNY | 11.86 | 11.91 | 11.5 | 11.54 | 11.54 | -0.32 (-2.70%) | 17,226,479 |
28 Mar 2022 | CNY | 11.51 | 12.07 | 11.47 | 11.86 | 11.86 | +0.04 (+0.34%) | 15,658,439 |
25 Mar 2022 | CNY | 12.22 | 12.35 | 11.82 | 11.82 | 11.82 | -0.04 (-0.34%) | 20,889,464 |
24 Mar 2022 | CNY | 12.2 | 12.24 | 11.8 | 11.86 | 11.86 | -0.47 (-3.81%) | 24,189,834 |
23 Mar 2022 | CNY | 12.5 | 12.6 | 12.24 | 12.33 | 12.33 | -0.28 (-2.22%) | 24,550,659 |
22 Mar 2022 | CNY | 12.52 | 12.99 | 12.45 | 12.61 | 12.61 | +0.21 (+1.69%) | 37,698,935 |
21 Mar 2022 | CNY | 12.28 | 12.47 | 12.15 | 12.4 | 12.4 | +0.13 (+1.06%) | 22,285,444 |
18 Mar 2022 | CNY | 12.26 | 12.43 | 12.16 | 12.27 | 12.27 | -0.12 (-0.97%) | 21,222,134 |
17 Mar 2022 | CNY | 12.16 | 12.59 | 12 | 12.39 | 12.39 | +0.34 (+2.82%) | 41,422,089 |
16 Mar 2022 | CNY | 11.83 | 12.12 | 11.46 | 12.05 | 12.05 | +0.42 (+3.61%) | 29,005,550 |
15 Mar 2022 | CNY | 12.11 | 12.39 | 11.6 | 11.63 | 11.63 | -0.53 (-4.36%) | 27,177,200 |
14 Mar 2022 | CNY | 12.47 | 12.77 | 12.15 | 12.16 | 12.16 | -0.52 (-4.10%) | 22,894,890 |
11 Mar 2022 | CNY | 12.19 | 12.86 | 11.98 | 12.68 | 12.68 | +0.22 (+1.77%) | 34,833,935 |
10 Mar 2022 | CNY | 12.78 | 12.89 | 12.45 | 12.46 | 12.46 | +0.01 (+0.08%) | 32,884,583 |
9 Mar 2022 | CNY | 12.21 | 12.49 | 11.68 | 12.45 | 12.45 | +0.23 (+1.88%) | 31,237,813 |
8 Mar 2022 | CNY | 12.55 | 12.72 | 12.19 | 12.22 | 12.22 | -0.31 (-2.47%) | 28,437,032 |
7 Mar 2022 | CNY | 12.9 | 12.97 | 12.38 | 12.53 | 12.53 | -0.42 (-3.24%) | 29,453,692 |
4 Mar 2022 | CNY | 13.01 | 13.23 | 12.91 | 12.95 | 12.95 | -0.2 (-1.52%) | 25,548,125 |
3 Mar 2022 | CNY | 13.54 | 13.67 | 13.01 | 13.15 | 13.15 | -0.38 (-2.81%) | 37,774,784 |
2 Mar 2022 | CNY | 13.33 | 13.8 | 13.24 | 13.53 | 13.53 | -0.02 (-0.15%) | 28,897,918 |
1 Mar 2022 | CNY | 13.35 | 13.77 | 13.27 | 13.55 | 13.55 | +0.05 (+0.37%) | 30,404,152 |