Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 10.94 | 11.23 | 10.81 | 11.22 | 11.22 | +0.33 (+3.03%) | 2,371,664 |
27 May 2022 | CNY | 10.91 | 10.99 | 10.75 | 10.89 | 10.89 | +0.08 (+0.74%) | 1,618,928 |
26 May 2022 | CNY | 10.88 | 11.13 | 10.45 | 10.81 | 10.81 | +0.19 (+1.79%) | 2,576,364 |
25 May 2022 | CNY | 10.34 | 10.67 | 10.34 | 10.62 | 10.62 | +0.22 (+2.12%) | 1,390,720 |
24 May 2022 | CNY | 11.07 | 11.07 | 10.4 | 10.4 | 10.4 | -0.6 (-5.45%) | 2,155,000 |
23 May 2022 | CNY | 10.78 | 11.02 | 10.77 | 11 | 11 | +0.21 (+1.95%) | 1,938,484 |
20 May 2022 | CNY | 10.71 | 10.9 | 10.67 | 10.79 | 10.79 | +0.02 (+0.19%) | 1,551,900 |
19 May 2022 | CNY | 10.67 | 10.79 | 10.55 | 10.77 | 10.77 | +0.06 (+0.56%) | 1,463,570 |
18 May 2022 | CNY | 10.63 | 10.88 | 10.59 | 10.71 | 10.71 | +0.16 (+1.52%) | 1,641,312 |
17 May 2022 | CNY | 10.65 | 10.71 | 10.4 | 10.55 | 10.55 | -0.1 (-0.94%) | 1,102,320 |
16 May 2022 | CNY | 10.85 | 10.85 | 10.61 | 10.65 | 10.65 | -0.09 (-0.84%) | 1,306,520 |
13 May 2022 | CNY | 10.86 | 11.03 | 10.65 | 10.74 | 10.74 | -0.04 (-0.37%) | 1,511,874 |
12 May 2022 | CNY | 10.5 | 10.8 | 10.5 | 10.78 | 10.78 | +0.26 (+2.47%) | 1,928,600 |
11 May 2022 | CNY | 10.62 | 10.88 | 10.5 | 10.52 | 10.52 | -0.13 (-1.22%) | 2,292,172 |
10 May 2022 | CNY | 10.57 | 10.73 | 10.25 | 10.65 | 10.65 | +0.06 (+0.57%) | 2,014,404 |
9 May 2022 | CNY | 10.58 | 10.77 | 10.44 | 10.59 | 10.59 | +0.13 (+1.24%) | 2,024,192 |
6 May 2022 | CNY | 10.25 | 10.66 | 10.24 | 10.46 | 10.46 | -0.07 (-0.66%) | 1,364,680 |
5 May 2022 | CNY | 10.5 | 10.81 | 10.42 | 10.53 | 10.53 | -0.01 (-0.09%) | 1,699,300 |
29 Apr 2022 | CNY | 10.27 | 10.7 | 10.17 | 10.54 | 10.54 | +0.41 (+4.05%) | 2,338,960 |
28 Apr 2022 | CNY | 10.12 | 10.29 | 9.98 | 10.13 | 10.13 | -0.09 (-0.88%) | 2,334,228 |
27 Apr 2022 | CNY | 9.87 | 10.27 | 9.58 | 10.22 | 10.22 | +0.22 (+2.20%) | 2,557,356 |
26 Apr 2022 | CNY | 10.42 | 10.84 | 9.85 | 10 | 10 | -0.52 (-4.94%) | 3,444,464 |
25 Apr 2022 | CNY | 11.55 | 11.55 | 10.5 | 10.52 | 10.52 | -1.2 (-10.24%) | 3,294,132 |
22 Apr 2022 | CNY | 11.38 | 11.88 | 11.08 | 11.72 | 11.72 | +0.51 (+4.55%) | 3,029,156 |
21 Apr 2022 | CNY | 11.62 | 11.76 | 11.2 | 11.21 | 11.21 | -0.51 (-4.35%) | 1,502,960 |
20 Apr 2022 | CNY | 11.66 | 11.93 | 11.61 | 11.72 | 11.72 | 0.0 (0.0%) | 1,332,920 |
19 Apr 2022 | CNY | 11.71 | 11.8 | 11.52 | 11.72 | 11.72 | +0.11 (+0.95%) | 1,010,300 |
18 Apr 2022 | CNY | 11.4 | 11.63 | 11.19 | 11.61 | 11.61 | +0.18 (+1.57%) | 1,277,020 |
15 Apr 2022 | CNY | 11.73 | 11.73 | 11.26 | 11.43 | 11.43 | -0.3 (-2.56%) | 2,112,676 |
14 Apr 2022 | CNY | 11.82 | 11.97 | 11.72 | 11.73 | 11.73 | -0.03 (-0.26%) | 1,308,700 |