Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2022 | CNY | 9.33 | 9.7 | 9 | 9.05 | 9.05 | -0.33 (-3.52%) | 2,791,252 |
25 Apr 2022 | CNY | 10.28 | 10.35 | 9.37 | 9.38 | 9.38 | -1.16 (-11.01%) | 3,191,729 |
22 Apr 2022 | CNY | 10.53 | 10.67 | 10.31 | 10.54 | 10.54 | +0.04 (+0.38%) | 1,616,079 |
21 Apr 2022 | CNY | 11.09 | 11.16 | 10.45 | 10.5 | 10.5 | -0.57 (-5.15%) | 2,630,792 |
20 Apr 2022 | CNY | 11.29 | 11.38 | 10.98 | 11.07 | 11.07 | -0.22 (-1.95%) | 1,804,001 |
19 Apr 2022 | CNY | 11.25 | 11.43 | 11.2 | 11.29 | 11.29 | +0.04 (+0.36%) | 1,525,224 |
18 Apr 2022 | CNY | 11.4 | 11.4 | 11.03 | 11.25 | 11.25 | -0.15 (-1.32%) | 2,038,924 |
15 Apr 2022 | CNY | 12.1 | 12.1 | 11.37 | 11.4 | 11.4 | -0.76 (-6.25%) | 4,383,768 |
14 Apr 2022 | CNY | 12.44 | 12.45 | 12.02 | 12.16 | 12.16 | -0.22 (-1.78%) | 3,264,993 |
13 Apr 2022 | CNY | 12.62 | 12.79 | 12.26 | 12.38 | 12.38 | -0.31 (-2.44%) | 4,154,346 |
12 Apr 2022 | CNY | 12.39 | 12.76 | 12.25 | 12.69 | 12.69 | +0.29 (+2.34%) | 5,538,102 |
11 Apr 2022 | CNY | 12.31 | 12.54 | 12.12 | 12.4 | 12.4 | +0.08 (+0.65%) | 4,812,731 |
8 Apr 2022 | CNY | 12.06 | 12.4 | 11.67 | 12.32 | 12.32 | +0.25 (+2.07%) | 5,057,295 |
7 Apr 2022 | CNY | 12.24 | 12.25 | 11.88 | 12.07 | 12.07 | -0.2 (-1.63%) | 2,547,374 |
6 Apr 2022 | CNY | 12.09 | 12.27 | 12.07 | 12.27 | 12.27 | -68.73 (-84.85%) | 1,690,513 |
5 Apr 2022 | CNY | 79.5 | 81 | 79.5 | 81 | 81 | +1.5 (+1.89%) | 0 |
4 Apr 2022 | CNY | 80 | 80 | 79 | 79.5 | 79.5 | +67.42 (+558.11%) | 0 |
1 Apr 2022 | CNY | 12.02 | 12.12 | 11.91 | 12.08 | 12.08 | -0.03 (-0.25%) | 1,722,929 |
31 Mar 2022 | CNY | 12.05 | 12.14 | 11.98 | 12.11 | 12.11 | +0.03 (+0.25%) | 1,866,814 |
30 Mar 2022 | CNY | 11.98 | 12.11 | 11.94 | 12.08 | 12.08 | +0.15 (+1.26%) | 1,897,282 |
29 Mar 2022 | CNY | 11.94 | 12.25 | 11.81 | 11.93 | 11.93 | -0.01 (-0.08%) | 2,406,368 |
28 Mar 2022 | CNY | 12.14 | 12.19 | 11.85 | 11.94 | 11.94 | -0.13 (-1.08%) | 2,340,453 |
25 Mar 2022 | CNY | 12.28 | 12.37 | 12.07 | 12.07 | 12.07 | -0.21 (-1.71%) | 2,532,764 |
24 Mar 2022 | CNY | 12.66 | 12.67 | 12.19 | 12.28 | 12.28 | -0.42 (-3.31%) | 3,797,860 |
23 Mar 2022 | CNY | 12.8 | 12.9 | 12.67 | 12.7 | 12.7 | -0.04 (-0.31%) | 2,261,418 |
22 Mar 2022 | CNY | 12.91 | 12.95 | 12.71 | 12.74 | 12.74 | -0.11 (-0.86%) | 2,227,958 |
21 Mar 2022 | CNY | 12.76 | 12.87 | 12.65 | 12.85 | 12.85 | +0.1 (+0.78%) | 2,434,052 |
18 Mar 2022 | CNY | 12.65 | 12.83 | 12.58 | 12.75 | 12.75 | +0.01 (+0.08%) | 3,012,266 |
17 Mar 2022 | CNY | 12.8 | 12.9 | 12.65 | 12.74 | 12.74 | +0.06 (+0.47%) | 4,419,507 |
16 Mar 2022 | CNY | 12.41 | 12.7 | 12.22 | 12.68 | 12.68 | +0.38 (+3.09%) | 4,807,880 |