Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 11.05 | 11.06 | 10.67 | 10.78 | 10.78 | -0.16 (-1.46%) | 1,874,440 |
26 May 2022 | CNY | 11.08 | 11.11 | 10.71 | 10.94 | 10.94 | -0.05 (-0.45%) | 1,791,200 |
25 May 2022 | CNY | 10.81 | 11.03 | 10.81 | 10.99 | 10.99 | +0.18 (+1.67%) | 1,876,983 |
24 May 2022 | CNY | 11.24 | 11.36 | 10.79 | 10.81 | 10.81 | -0.44 (-3.91%) | 3,318,600 |
23 May 2022 | CNY | 10.92 | 11.69 | 10.91 | 11.25 | 11.25 | +0.25 (+2.27%) | 3,981,500 |
20 May 2022 | CNY | 10.97 | 11.2 | 10.87 | 11 | 11 | +0.08 (+0.73%) | 1,775,840 |
19 May 2022 | CNY | 10.53 | 10.99 | 10.47 | 10.92 | 10.92 | +0.22 (+2.06%) | 2,469,810 |
18 May 2022 | CNY | 10.56 | 11.02 | 10.56 | 10.7 | 10.7 | +0.1 (+0.94%) | 2,129,800 |
17 May 2022 | CNY | 10.43 | 10.67 | 10.33 | 10.6 | 10.6 | +0.17 (+1.63%) | 1,893,600 |
16 May 2022 | CNY | 10.41 | 10.64 | 10.35 | 10.43 | 10.43 | 0.0 (0.0%) | 1,446,840 |
13 May 2022 | CNY | 10.52 | 10.62 | 10.38 | 10.43 | 10.43 | -0.09 (-0.86%) | 1,175,440 |
12 May 2022 | CNY | 10.41 | 10.7 | 10.4 | 10.52 | 10.52 | 0.0 (0.0%) | 1,592,100 |
11 May 2022 | CNY | 10.39 | 10.84 | 10.37 | 10.52 | 10.52 | +0.12 (+1.15%) | 2,893,600 |
10 May 2022 | CNY | 9.99 | 10.43 | 9.98 | 10.4 | 10.4 | +0.2 (+1.96%) | 1,963,700 |
9 May 2022 | CNY | 9.9 | 10.37 | 9.9 | 10.2 | 10.2 | +0.13 (+1.29%) | 1,294,800 |
6 May 2022 | CNY | 9.98 | 10.35 | 9.85 | 10.07 | 10.07 | -0.06 (-0.59%) | 1,994,500 |
5 May 2022 | CNY | 10.09 | 10.27 | 9.94 | 10.13 | 10.13 | +0.12 (+1.20%) | 2,097,620 |
29 Apr 2022 | CNY | 9.55 | 10.22 | 9.5 | 10.01 | 10.01 | +0.51 (+5.37%) | 3,148,000 |
28 Apr 2022 | CNY | 9.4 | 9.74 | 9.34 | 9.5 | 9.5 | 0.0 (0.0%) | 2,575,620 |
27 Apr 2022 | CNY | 9.16 | 9.55 | 8.86 | 9.5 | 9.5 | +0.25 (+2.70%) | 3,057,800 |
26 Apr 2022 | CNY | 9.76 | 9.98 | 9.21 | 9.25 | 9.25 | -0.51 (-5.23%) | 2,680,290 |
25 Apr 2022 | CNY | 10.79 | 10.79 | 9.7 | 9.76 | 9.76 | -1.24 (-11.27%) | 3,861,640 |
22 Apr 2022 | CNY | 11.31 | 11.36 | 10.89 | 11 | 11 | -0.3 (-2.65%) | 1,889,700 |
21 Apr 2022 | CNY | 11.86 | 12 | 11.26 | 11.3 | 11.3 | -0.62 (-5.20%) | 1,875,798 |
20 Apr 2022 | CNY | 12.15 | 12.21 | 11.77 | 11.92 | 11.92 | -0.09 (-0.75%) | 1,593,720 |
19 Apr 2022 | CNY | 11.99 | 12.22 | 11.85 | 12.01 | 12.01 | -0.05 (-0.41%) | 1,504,320 |
18 Apr 2022 | CNY | 11.72 | 12.08 | 11.47 | 12.06 | 12.06 | +0.35 (+2.99%) | 1,851,260 |
15 Apr 2022 | CNY | 12.05 | 12.05 | 11.6 | 11.71 | 11.71 | -0.33 (-2.74%) | 1,822,140 |
14 Apr 2022 | CNY | 11.95 | 12.25 | 11.95 | 12.04 | 12.04 | +0.18 (+1.52%) | 1,674,380 |
13 Apr 2022 | CNY | 12.19 | 12.19 | 11.85 | 11.86 | 11.86 | -0.33 (-2.71%) | 1,454,550 |