Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2022 | CNY | 11.5 | 11.5 | 11.12 | 11.17 | 11.17 | -0.2 (-1.76%) | 2,957,950 |
19 Apr 2022 | CNY | 11.24 | 11.44 | 11.12 | 11.37 | 11.37 | +0.02 (+0.18%) | 3,666,860 |
18 Apr 2022 | CNY | 11.19 | 11.35 | 10.93 | 11.35 | 11.35 | +0.15 (+1.34%) | 3,789,100 |
15 Apr 2022 | CNY | 11.32 | 11.32 | 10.93 | 11.2 | 11.2 | +0.05 (+0.45%) | 3,716,700 |
14 Apr 2022 | CNY | 11.03 | 11.23 | 10.9 | 11.15 | 11.15 | +0.06 (+0.54%) | 2,611,100 |
13 Apr 2022 | CNY | 11.3 | 11.42 | 11.07 | 11.09 | 11.09 | -0.06 (-0.54%) | 2,582,850 |
12 Apr 2022 | CNY | 10.81 | 11.22 | 10.65 | 11.15 | 11.15 | +0.32 (+2.95%) | 2,130,820 |
11 Apr 2022 | CNY | 11.38 | 11.38 | 10.75 | 10.83 | 10.83 | -0.35 (-3.13%) | 2,740,530 |
8 Apr 2022 | CNY | 10.93 | 11.44 | 10.93 | 11.18 | 11.18 | +0.15 (+1.36%) | 4,450,290 |
7 Apr 2022 | CNY | 11 | 11.13 | 10.9 | 11.03 | 11.03 | -0.1 (-0.90%) | 1,872,280 |
6 Apr 2022 | CNY | 10.92 | 11.13 | 10.58 | 11.13 | 11.13 | +0.43 (+4.02%) | 2,695,200 |
1 Apr 2022 | CNY | 10.17 | 10.75 | 10.17 | 10.7 | 10.7 | +0.04 (+0.38%) | 1,835,400 |
31 Mar 2022 | CNY | 10.64 | 10.73 | 10.44 | 10.66 | 10.66 | +0.12 (+1.14%) | 923,700 |
30 Mar 2022 | CNY | 10.63 | 10.7 | 10.44 | 10.54 | 10.54 | +0.1 (+0.96%) | 1,414,200 |
29 Mar 2022 | CNY | 11 | 11 | 10.38 | 10.44 | 10.44 | -0.34 (-3.15%) | 1,321,470 |
28 Mar 2022 | CNY | 10.32 | 10.91 | 10.32 | 10.78 | 10.78 | +0.05 (+0.47%) | 1,236,150 |
25 Mar 2022 | CNY | 10.72 | 10.98 | 10.7 | 10.73 | 10.73 | +0.06 (+0.56%) | 1,204,100 |
24 Mar 2022 | CNY | 10.8 | 10.82 | 10.66 | 10.67 | 10.67 | -0.16 (-1.48%) | 1,082,850 |
23 Mar 2022 | CNY | 10.99 | 11.12 | 10.79 | 10.83 | 10.83 | -0.21 (-1.90%) | 1,563,200 |
22 Mar 2022 | CNY | 10.77 | 11.1 | 10.66 | 11.04 | 11.04 | +0.15 (+1.38%) | 1,814,450 |
21 Mar 2022 | CNY | 10.66 | 11.07 | 10.65 | 10.89 | 10.89 | +0.18 (+1.68%) | 2,079,400 |
18 Mar 2022 | CNY | 10.38 | 10.74 | 10.24 | 10.71 | 10.71 | +0.33 (+3.18%) | 1,282,360 |
17 Mar 2022 | CNY | 10.38 | 10.57 | 10.3 | 10.38 | 10.38 | +0.09 (+0.87%) | 1,190,900 |
16 Mar 2022 | CNY | 10.1 | 10.33 | 9.9 | 10.29 | 10.29 | +0.29 (+2.90%) | 1,100,800 |
15 Mar 2022 | CNY | 10.55 | 10.59 | 10 | 10 | 10 | -0.65 (-6.10%) | 1,208,450 |
14 Mar 2022 | CNY | 10.84 | 10.87 | 10.62 | 10.65 | 10.65 | -0.19 (-1.75%) | 984,600 |
11 Mar 2022 | CNY | 10.55 | 10.91 | 10.27 | 10.84 | 10.84 | +0.21 (+1.98%) | 1,194,150 |
10 Mar 2022 | CNY | 10.6 | 10.81 | 10.56 | 10.63 | 10.63 | +0.12 (+1.14%) | 1,341,600 |
9 Mar 2022 | CNY | 10.86 | 10.9 | 10.11 | 10.51 | 10.51 | -0.3 (-2.78%) | 1,319,550 |
8 Mar 2022 | CNY | 11.11 | 11.29 | 10.66 | 10.81 | 10.81 | -0.4 (-3.57%) | 1,424,950 |