Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 10.93 | 11.24 | 10.6 | 11.01 | 11.01 | +0.2 (+1.85%) | 4,866,200 |
27 May 2022 | CNY | 11 | 11 | 10.62 | 10.81 | 10.81 | +0.01 (+0.09%) | 2,512,874 |
26 May 2022 | CNY | 10.7 | 10.96 | 10.48 | 10.8 | 10.8 | +0.1 (+0.93%) | 2,605,350 |
25 May 2022 | CNY | 10.23 | 10.76 | 10.23 | 10.7 | 10.7 | +0.38 (+3.68%) | 2,805,450 |
24 May 2022 | CNY | 11.04 | 11.1 | 10.32 | 10.32 | 10.32 | -0.63 (-5.75%) | 4,013,550 |
23 May 2022 | CNY | 10.66 | 10.98 | 10.66 | 10.95 | 10.95 | +0.23 (+2.15%) | 2,251,150 |
20 May 2022 | CNY | 10.8 | 10.98 | 10.62 | 10.72 | 10.72 | +0.01 (+0.09%) | 1,907,400 |
19 May 2022 | CNY | 10.72 | 10.83 | 10.55 | 10.71 | 10.71 | -0.13 (-1.20%) | 2,884,407 |
18 May 2022 | CNY | 10.6 | 10.99 | 10.55 | 10.84 | 10.84 | +0.26 (+2.46%) | 2,734,500 |
17 May 2022 | CNY | 10.67 | 10.72 | 10.51 | 10.58 | 10.58 | -0.08 (-0.75%) | 1,976,050 |
16 May 2022 | CNY | 10.78 | 11.02 | 10.63 | 10.66 | 10.66 | -0.07 (-0.65%) | 2,242,844 |
13 May 2022 | CNY | 10.9 | 10.91 | 10.63 | 10.73 | 10.73 | -0.01 (-0.09%) | 1,988,537 |
12 May 2022 | CNY | 10.63 | 10.85 | 10.53 | 10.74 | 10.74 | +0.11 (+1.03%) | 2,379,500 |
11 May 2022 | CNY | 10.7 | 11.12 | 10.52 | 10.63 | 10.63 | +0.02 (+0.19%) | 3,867,700 |
10 May 2022 | CNY | 10.35 | 10.67 | 10.25 | 10.61 | 10.61 | +0.19 (+1.82%) | 2,857,700 |
9 May 2022 | CNY | 10.19 | 10.65 | 10.1 | 10.42 | 10.42 | +0.3 (+2.96%) | 3,130,900 |
6 May 2022 | CNY | 9.79 | 10.19 | 9.65 | 10.12 | 10.12 | +0.07 (+0.70%) | 4,184,100 |
5 May 2022 | CNY | 10.01 | 10.28 | 9.76 | 10.05 | 10.05 | 0.0 (0.0%) | 4,688,700 |
29 Apr 2022 | CNY | 9.49 | 10.18 | 9.28 | 10.05 | 10.05 | +0.74 (+7.95%) | 5,381,620 |
28 Apr 2022 | CNY | 9.35 | 9.46 | 9.14 | 9.31 | 9.31 | -0.1 (-1.06%) | 3,821,850 |
27 Apr 2022 | CNY | 8.88 | 9.56 | 8.5 | 9.41 | 9.41 | +0.52 (+5.85%) | 6,550,400 |
26 Apr 2022 | CNY | 9.28 | 9.49 | 8.8 | 8.89 | 8.89 | -0.44 (-4.72%) | 4,817,900 |
25 Apr 2022 | CNY | 10.19 | 10.2 | 9.24 | 9.33 | 9.33 | -0.95 (-9.24%) | 6,062,200 |
22 Apr 2022 | CNY | 10.28 | 10.48 | 10.12 | 10.28 | 10.28 | -0.11 (-1.06%) | 4,297,808 |
21 Apr 2022 | CNY | 11.09 | 11.15 | 10.3 | 10.39 | 10.39 | -0.68 (-6.14%) | 3,845,520 |
20 Apr 2022 | CNY | 11.28 | 11.39 | 10.9 | 11.07 | 11.07 | -0.15 (-1.34%) | 3,109,847 |
19 Apr 2022 | CNY | 11 | 11.48 | 10.91 | 11.22 | 11.22 | +0.19 (+1.72%) | 3,401,900 |
18 Apr 2022 | CNY | 11.05 | 11.2 | 10.81 | 11.03 | 11.03 | -0.03 (-0.27%) | 2,448,700 |
15 Apr 2022 | CNY | 11.15 | 11.36 | 10.89 | 11.06 | 11.06 | -0.15 (-1.34%) | 3,011,600 |
14 Apr 2022 | CNY | 11.16 | 11.33 | 11.12 | 11.21 | 11.21 | -0.01 (-0.09%) | 2,248,558 |