Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2022 | CNY | 8.38 | 8.49 | 8.23 | 8.29 | 8.29 | -0.03 (-0.36%) | 3,924,200 |
19 Apr 2022 | CNY | 8.34 | 8.45 | 8.24 | 8.32 | 8.32 | -0.12 (-1.42%) | 4,047,300 |
18 Apr 2022 | CNY | 8.51 | 8.51 | 8.08 | 8.44 | 8.44 | -0.06 (-0.71%) | 7,928,100 |
15 Apr 2022 | CNY | 8.15 | 8.76 | 8.11 | 8.5 | 8.5 | +0.32 (+3.91%) | 11,327,500 |
14 Apr 2022 | CNY | 8.13 | 8.24 | 8.07 | 8.18 | 8.18 | +0.1 (+1.24%) | 3,272,300 |
13 Apr 2022 | CNY | 8.28 | 8.35 | 8.04 | 8.08 | 8.08 | -0.23 (-2.77%) | 3,428,400 |
12 Apr 2022 | CNY | 8.15 | 8.34 | 8.07 | 8.31 | 8.31 | +0.16 (+1.96%) | 3,369,800 |
11 Apr 2022 | CNY | 8.41 | 8.49 | 8.05 | 8.15 | 8.15 | -0.26 (-3.09%) | 4,335,900 |
8 Apr 2022 | CNY | 8.79 | 8.81 | 8.39 | 8.41 | 8.41 | -0.32 (-3.67%) | 5,320,200 |
7 Apr 2022 | CNY | 9.16 | 9.16 | 8.73 | 8.73 | 8.73 | -0.42 (-4.59%) | 7,115,800 |
6 Apr 2022 | CNY | 9.02 | 9.28 | 8.98 | 9.15 | 9.15 | +0.09 (+0.99%) | 4,467,700 |
1 Apr 2022 | CNY | 9.21 | 9.24 | 9.05 | 9.06 | 9.06 | -0.26 (-2.79%) | 4,403,500 |
31 Mar 2022 | CNY | 9.23 | 9.33 | 9.09 | 9.32 | 9.32 | +0.14 (+1.53%) | 5,606,100 |
30 Mar 2022 | CNY | 9 | 9.25 | 8.99 | 9.18 | 9.18 | +0.24 (+2.68%) | 4,013,200 |
29 Mar 2022 | CNY | 9.25 | 9.25 | 8.91 | 8.94 | 8.94 | -0.27 (-2.93%) | 4,884,700 |
28 Mar 2022 | CNY | 9.12 | 9.33 | 9.01 | 9.21 | 9.21 | -0.02 (-0.22%) | 3,594,700 |
25 Mar 2022 | CNY | 9.33 | 9.43 | 9.22 | 9.23 | 9.23 | -0.04 (-0.43%) | 3,968,400 |
24 Mar 2022 | CNY | 9.58 | 9.58 | 9.22 | 9.27 | 9.27 | -0.34 (-3.54%) | 6,305,100 |
23 Mar 2022 | CNY | 9.58 | 9.75 | 9.47 | 9.61 | 9.61 | +0.1 (+1.05%) | 6,114,500 |
22 Mar 2022 | CNY | 9.6 | 9.68 | 9.48 | 9.51 | 9.51 | -0.2 (-2.06%) | 5,086,600 |
21 Mar 2022 | CNY | 9.68 | 9.79 | 9.5 | 9.71 | 9.71 | +0.04 (+0.41%) | 5,435,700 |
18 Mar 2022 | CNY | 9.79 | 9.81 | 9.6 | 9.67 | 9.67 | -0.04 (-0.41%) | 5,215,100 |
17 Mar 2022 | CNY | 9.48 | 9.91 | 9.45 | 9.71 | 9.71 | +0.31 (+3.30%) | 8,944,220 |
16 Mar 2022 | CNY | 9.12 | 9.44 | 8.88 | 9.4 | 9.4 | +0.4 (+4.44%) | 7,520,820 |
15 Mar 2022 | CNY | 9.55 | 9.72 | 9 | 9 | 9 | -0.64 (-6.64%) | 6,728,800 |
14 Mar 2022 | CNY | 9.9 | 10.17 | 9.64 | 9.64 | 9.64 | -0.33 (-3.31%) | 6,498,700 |
11 Mar 2022 | CNY | 9.71 | 10.02 | 9.5 | 9.97 | 9.97 | +0.14 (+1.42%) | 6,957,800 |
10 Mar 2022 | CNY | 9.65 | 10.03 | 9.6 | 9.83 | 9.83 | +0.38 (+4.02%) | 8,803,900 |
9 Mar 2022 | CNY | 9.88 | 9.99 | 9.08 | 9.45 | 9.45 | -0.42 (-4.26%) | 8,844,700 |
8 Mar 2022 | CNY | 10.24 | 10.34 | 9.85 | 9.87 | 9.87 | -0.33 (-3.24%) | 7,124,800 |