Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 10.23 | 10.35 | 10.1 | 10.34 | 10.34 | +0.11 (+1.08%) | 900,520 |
27 May 2022 | CNY | 10.15 | 10.34 | 10.11 | 10.23 | 10.23 | +0.07 (+0.69%) | 1,176,300 |
26 May 2022 | CNY | 10.01 | 10.18 | 9.76 | 10.16 | 10.16 | +0.1 (+0.99%) | 1,168,480 |
25 May 2022 | CNY | 9.82 | 10.1 | 9.82 | 10.06 | 10.06 | +0.25 (+2.55%) | 1,167,892 |
24 May 2022 | CNY | 10.3 | 10.44 | 9.75 | 9.81 | 9.81 | -0.54 (-5.22%) | 2,237,000 |
23 May 2022 | CNY | 10.26 | 10.37 | 10.21 | 10.35 | 10.35 | +0.11 (+1.07%) | 2,020,600 |
20 May 2022 | CNY | 10.05 | 10.35 | 10.05 | 10.24 | 10.24 | +0.24 (+2.40%) | 2,099,220 |
19 May 2022 | CNY | 9.99 | 10.13 | 9.93 | 10 | 10 | -0.15 (-1.48%) | 2,552,980 |
18 May 2022 | CNY | 10.06 | 10.39 | 10 | 10.15 | 10.15 | +0.15 (+1.50%) | 1,158,720 |
17 May 2022 | CNY | 10.11 | 10.2 | 9.9 | 10 | 10 | -0.18 (-1.77%) | 1,014,240 |
16 May 2022 | CNY | 10.35 | 10.35 | 10.09 | 10.18 | 10.18 | -0.03 (-0.29%) | 764,980 |
13 May 2022 | CNY | 10.15 | 10.26 | 10.09 | 10.21 | 10.21 | +0.03 (+0.29%) | 764,820 |
12 May 2022 | CNY | 10.14 | 10.26 | 10.05 | 10.18 | 10.18 | +0.08 (+0.79%) | 1,224,460 |
11 May 2022 | CNY | 10.27 | 10.45 | 10.1 | 10.1 | 10.1 | -0.16 (-1.56%) | 1,901,283 |
10 May 2022 | CNY | 10.11 | 10.33 | 10.06 | 10.26 | 10.26 | +0.09 (+0.88%) | 676,260 |
9 May 2022 | CNY | 10.08 | 10.32 | 9.96 | 10.17 | 10.17 | +0.09 (+0.89%) | 599,460 |
6 May 2022 | CNY | 10 | 10.18 | 9.82 | 10.08 | 10.08 | -0.05 (-0.49%) | 519,680 |
5 May 2022 | CNY | 10 | 10.32 | 9.92 | 10.13 | 10.13 | +0.13 (+1.30%) | 715,860 |
29 Apr 2022 | CNY | 9.6 | 10.11 | 9.6 | 10 | 10 | +0.4 (+4.17%) | 816,100 |
28 Apr 2022 | CNY | 9.77 | 9.9 | 9.42 | 9.6 | 9.6 | -0.29 (-2.93%) | 729,759 |
27 Apr 2022 | CNY | 9.4 | 9.89 | 9.15 | 9.89 | 9.89 | +0.59 (+6.34%) | 1,020,320 |
26 Apr 2022 | CNY | 9.82 | 9.96 | 9.29 | 9.3 | 9.3 | -0.51 (-5.20%) | 885,183 |
25 Apr 2022 | CNY | 10.84 | 10.89 | 9.81 | 9.81 | 9.81 | -1.09 (-10.00%) | 1,494,620 |
22 Apr 2022 | CNY | 11.22 | 11.33 | 10.83 | 10.9 | 10.9 | -0.4 (-3.54%) | 1,170,660 |
21 Apr 2022 | CNY | 11.45 | 11.61 | 11.1 | 11.3 | 11.3 | -0.15 (-1.31%) | 797,980 |
20 Apr 2022 | CNY | 11.75 | 11.75 | 11.45 | 11.45 | 11.45 | -0.13 (-1.12%) | 411,060 |
19 Apr 2022 | CNY | 11.65 | 11.73 | 11.45 | 11.58 | 11.58 | -0.07 (-0.60%) | 381,700 |
18 Apr 2022 | CNY | 11.4 | 11.78 | 11.15 | 11.65 | 11.65 | +0.25 (+2.19%) | 629,000 |
15 Apr 2022 | CNY | 11.43 | 11.52 | 11.27 | 11.4 | 11.4 | -0.15 (-1.30%) | 572,640 |
14 Apr 2022 | CNY | 11.64 | 11.79 | 11.5 | 11.55 | 11.55 | -0.01 (-0.09%) | 396,300 |