Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 13.05 | 13.15 | 12.19 | 12.43 | 12.43 | -0.88 (-6.61%) | 12,093,085 |
26 May 2022 | CNY | 13.68 | 14.08 | 13.2 | 13.31 | 13.31 | -0.54 (-3.90%) | 12,003,040 |
25 May 2022 | CNY | 13.59 | 14 | 13.32 | 13.85 | 13.85 | +0.45 (+3.36%) | 15,032,661 |
24 May 2022 | CNY | 12.88 | 14 | 12.86 | 13.4 | 13.4 | +0.64 (+5.02%) | 21,758,845 |
23 May 2022 | CNY | 12.57 | 12.99 | 12.57 | 12.76 | 12.76 | +0.2 (+1.59%) | 6,150,880 |
20 May 2022 | CNY | 12.24 | 12.6 | 12.14 | 12.56 | 12.56 | +0.54 (+4.49%) | 6,062,600 |
19 May 2022 | CNY | 11.85 | 12.04 | 11.75 | 12.02 | 12.02 | +0.03 (+0.25%) | 2,959,900 |
18 May 2022 | CNY | 12.08 | 12.13 | 11.89 | 11.99 | 11.99 | 0.0 (0.0%) | 3,497,100 |
17 May 2022 | CNY | 12.05 | 12.16 | 11.82 | 11.99 | 11.99 | -0.12 (-0.99%) | 4,510,540 |
16 May 2022 | CNY | 12.17 | 12.24 | 12 | 12.11 | 12.11 | -0.03 (-0.25%) | 3,514,200 |
13 May 2022 | CNY | 12.03 | 12.18 | 11.83 | 12.14 | 12.14 | +0.21 (+1.76%) | 3,292,240 |
12 May 2022 | CNY | 11.88 | 12.05 | 11.76 | 11.93 | 11.93 | -0.03 (-0.25%) | 4,402,300 |
11 May 2022 | CNY | 11.72 | 12.38 | 11.68 | 11.96 | 11.96 | +0.3 (+2.57%) | 6,846,680 |
10 May 2022 | CNY | 11.18 | 11.72 | 11.1 | 11.66 | 11.66 | +0.31 (+2.73%) | 3,890,480 |
9 May 2022 | CNY | 11.27 | 11.45 | 11.23 | 11.35 | 11.35 | +0.06 (+0.53%) | 2,355,580 |
6 May 2022 | CNY | 11.13 | 11.36 | 11.05 | 11.29 | 11.29 | -0.22 (-1.91%) | 3,616,080 |
5 May 2022 | CNY | 11.46 | 11.75 | 11.33 | 11.51 | 11.51 | +0.12 (+1.05%) | 4,878,169 |
29 Apr 2022 | CNY | 10.99 | 11.49 | 10.95 | 11.39 | 11.39 | +0.48 (+4.40%) | 6,369,320 |
28 Apr 2022 | CNY | 11 | 11.05 | 10.71 | 10.91 | 10.91 | -0.14 (-1.27%) | 5,635,826 |
27 Apr 2022 | CNY | 10.21 | 11.06 | 10.14 | 11.05 | 11.05 | +0.7 (+6.76%) | 6,468,900 |
26 Apr 2022 | CNY | 10.67 | 10.89 | 10.35 | 10.35 | 10.35 | -0.31 (-2.91%) | 4,893,900 |
25 Apr 2022 | CNY | 11.57 | 11.57 | 10.64 | 10.66 | 10.66 | -1.17 (-9.89%) | 6,575,180 |
22 Apr 2022 | CNY | 11.94 | 12.03 | 11.45 | 11.83 | 11.83 | -0.05 (-0.42%) | 4,474,980 |
21 Apr 2022 | CNY | 12.31 | 12.52 | 11.84 | 11.88 | 11.88 | -0.5 (-4.04%) | 5,214,900 |
20 Apr 2022 | CNY | 12.38 | 12.56 | 12.28 | 12.38 | 12.38 | +0.06 (+0.49%) | 4,287,500 |
19 Apr 2022 | CNY | 12.3 | 12.6 | 12.27 | 12.32 | 12.32 | +0.04 (+0.33%) | 3,169,190 |
18 Apr 2022 | CNY | 12.15 | 12.38 | 11.85 | 12.28 | 12.28 | +0.08 (+0.66%) | 3,612,700 |
15 Apr 2022 | CNY | 12.24 | 12.36 | 12.04 | 12.2 | 12.2 | -0.12 (-0.97%) | 4,000,800 |
14 Apr 2022 | CNY | 12.45 | 12.6 | 12.2 | 12.32 | 12.32 | -0.04 (-0.32%) | 6,253,060 |
13 Apr 2022 | CNY | 12.7 | 12.7 | 12.29 | 12.36 | 12.36 | -0.32 (-2.52%) | 5,437,360 |