Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 11.54 | 11.59 | 11.06 | 11.22 | 11.22 | -0.47 (-4.02%) | 4,603,197 |
12 Apr 2022 | CNY | 11.47 | 11.71 | 11.36 | 11.69 | 11.69 | +0.12 (+1.04%) | 2,989,500 |
11 Apr 2022 | CNY | 12.16 | 12.2 | 11.49 | 11.57 | 11.57 | -0.41 (-3.42%) | 3,822,600 |
8 Apr 2022 | CNY | 12.13 | 12.17 | 11.53 | 11.98 | 11.98 | -0.15 (-1.24%) | 5,346,481 |
7 Apr 2022 | CNY | 12.68 | 12.68 | 12.08 | 12.13 | 12.13 | -0.59 (-4.64%) | 5,932,250 |
6 Apr 2022 | CNY | 12.61 | 13.09 | 12.61 | 12.72 | 12.72 | +0.13 (+1.03%) | 4,146,120 |
1 Apr 2022 | CNY | 12.8 | 12.81 | 12.5 | 12.59 | 12.59 | -0.31 (-2.40%) | 3,916,600 |
31 Mar 2022 | CNY | 13.11 | 13.45 | 12.86 | 12.9 | 12.9 | -0.21 (-1.60%) | 4,419,400 |
30 Mar 2022 | CNY | 13.06 | 13.17 | 12.87 | 13.11 | 13.11 | -0.1 (-0.76%) | 3,446,400 |
29 Mar 2022 | CNY | 13.14 | 13.65 | 12.84 | 13.21 | 13.21 | +0.16 (+1.23%) | 4,592,150 |
28 Mar 2022 | CNY | 13.3 | 13.38 | 12.96 | 13.05 | 13.05 | -0.47 (-3.48%) | 3,886,800 |
25 Mar 2022 | CNY | 13.73 | 13.96 | 13.34 | 13.52 | 13.52 | -0.56 (-3.98%) | 5,751,000 |
24 Mar 2022 | CNY | 13.99 | 14.21 | 13.65 | 14.08 | 14.08 | -0.04 (-0.28%) | 6,274,100 |
23 Mar 2022 | CNY | 13.75 | 14.48 | 13.74 | 14.12 | 14.12 | +0.39 (+2.84%) | 7,279,550 |
22 Mar 2022 | CNY | 13.95 | 14.19 | 13.69 | 13.73 | 13.73 | -0.59 (-4.12%) | 6,097,550 |
21 Mar 2022 | CNY | 13.41 | 14.65 | 13.41 | 14.32 | 14.32 | +0.86 (+6.39%) | 9,751,800 |
18 Mar 2022 | CNY | 13.3 | 13.57 | 13.11 | 13.46 | 13.46 | +0.08 (+0.60%) | 4,626,074 |
17 Mar 2022 | CNY | 13.05 | 13.89 | 13.05 | 13.38 | 13.38 | +0.38 (+2.92%) | 7,929,028 |
16 Mar 2022 | CNY | 13.67 | 13.78 | 11.98 | 13 | 13 | -0.45 (-3.35%) | 9,826,978 |
15 Mar 2022 | CNY | 14.3 | 14.5 | 13.35 | 13.45 | 13.45 | -0.88 (-6.14%) | 8,891,274 |
14 Mar 2022 | CNY | 14.08 | 14.56 | 13.83 | 14.33 | 14.33 | +0.36 (+2.58%) | 8,312,069 |
11 Mar 2022 | CNY | 13.6 | 14.05 | 13.38 | 13.97 | 13.97 | +0.15 (+1.09%) | 4,397,253 |
10 Mar 2022 | CNY | 13.65 | 13.85 | 13.51 | 13.82 | 13.82 | +0.51 (+3.83%) | 4,110,800 |
9 Mar 2022 | CNY | 13.78 | 13.97 | 12.83 | 13.31 | 13.31 | -0.47 (-3.41%) | 5,001,450 |
8 Mar 2022 | CNY | 14.46 | 14.49 | 13.77 | 13.78 | 13.78 | -0.68 (-4.70%) | 5,021,753 |
7 Mar 2022 | CNY | 14.67 | 14.94 | 14.29 | 14.46 | 14.46 | -0.31 (-2.10%) | 6,805,777 |
4 Mar 2022 | CNY | 14.26 | 15.31 | 14.06 | 14.77 | 14.77 | +0.55 (+3.87%) | 11,730,624 |
3 Mar 2022 | CNY | 14.45 | 14.86 | 14.22 | 14.22 | 14.22 | -0.31 (-2.13%) | 7,438,300 |
2 Mar 2022 | CNY | 13.84 | 14.65 | 13.82 | 14.53 | 14.53 | +0.57 (+4.08%) | 9,953,050 |
1 Mar 2022 | CNY | 13.77 | 13.96 | 13.67 | 13.96 | 13.96 | +0.2 (+1.45%) | 3,343,379 |