Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | CNY | 10.618 | 10.633 | 10.538 | 10.539 | 10.539 | -0.075 (-0.71%) | 8,304,900 |
23 May 2022 | CNY | 10.624 | 10.625 | 10.598 | 10.614 | 10.614 | -0.004 (-0.04%) | 5,185,400 |
20 May 2022 | CNY | 10.589 | 10.627 | 10.589 | 10.618 | 10.618 | +0.036 (+0.34%) | 4,536,200 |
19 May 2022 | CNY | 10.553 | 10.583 | 10.495 | 10.582 | 10.582 | +0.019 (+0.18%) | 6,066,300 |
18 May 2022 | CNY | 10.582 | 10.642 | 10.549 | 10.563 | 10.563 | -0.014 (-0.13%) | 5,342,900 |
17 May 2022 | CNY | 10.535 | 10.58 | 10.527 | 10.577 | 10.577 | +0.047 (+0.45%) | 7,489,800 |
16 May 2022 | CNY | 10.567 | 10.599 | 10.519 | 10.53 | 10.53 | -0.026 (-0.25%) | 4,589,590 |
13 May 2022 | CNY | 10.506 | 10.557 | 10.506 | 10.556 | 10.556 | +0.061 (+0.58%) | 8,231,700 |
12 May 2022 | CNY | 10.503 | 10.528 | 10.476 | 10.495 | 10.495 | -0.013 (-0.12%) | 4,408,300 |
11 May 2022 | CNY | 10.471 | 10.571 | 10.465 | 10.508 | 10.508 | +0.043 (+0.41%) | 5,908,400 |
10 May 2022 | CNY | 10.422 | 10.471 | 10.388 | 10.465 | 10.465 | +0.038 (+0.36%) | 5,695,900 |
9 May 2022 | CNY | 10.443 | 10.476 | 10.406 | 10.427 | 10.427 | -0.011 (-0.11%) | 6,159,400 |
6 May 2022 | CNY | 10.523 | 10.523 | 10.431 | 10.438 | 10.438 | -0.09 (-0.85%) | 7,898,300 |
5 May 2022 | CNY | 10.512 | 10.549 | 10.503 | 10.528 | 10.528 | +0.02 (+0.19%) | 5,921,400 |
29 Apr 2022 | CNY | 10.457 | 10.518 | 10.422 | 10.508 | 10.508 | +0.056 (+0.54%) | 6,942,000 |
28 Apr 2022 | CNY | 10.422 | 10.463 | 10.417 | 10.452 | 10.452 | +0.03 (+0.29%) | 6,170,700 |
27 Apr 2022 | CNY | 10.343 | 10.426 | 10.325 | 10.422 | 10.422 | +0.074 (+0.72%) | 6,464,900 |
26 Apr 2022 | CNY | 10.37 | 10.423 | 10.332 | 10.348 | 10.348 | -0.018 (-0.17%) | 4,120,900 |
25 Apr 2022 | CNY | 10.495 | 10.5 | 10.363 | 10.366 | 10.366 | -0.134 (-1.28%) | 4,289,500 |
22 Apr 2022 | CNY | 10.463 | 10.521 | 10.36 | 10.5 | 10.5 | +0.032 (+0.31%) | 3,591,200 |
21 Apr 2022 | CNY | 10.536 | 10.636 | 10.457 | 10.468 | 10.468 | -0.067 (-0.64%) | 4,403,500 |
20 Apr 2022 | CNY | 10.589 | 10.597 | 10.51 | 10.535 | 10.535 | -0.05 (-0.47%) | 3,352,400 |
19 Apr 2022 | CNY | 10.604 | 10.67 | 10.571 | 10.585 | 10.585 | -0.014 (-0.13%) | 3,397,000 |
18 Apr 2022 | CNY | 10.615 | 10.615 | 10.572 | 10.599 | 10.599 | -0.021 (-0.20%) | 3,202,000 |
15 Apr 2022 | CNY | 10.612 | 10.635 | 10.509 | 10.62 | 10.62 | +0.003 (+0.03%) | 4,979,000 |
14 Apr 2022 | CNY | 10.59 | 10.67 | 10.568 | 10.617 | 10.617 | +0.041 (+0.39%) | 5,073,800 |
13 Apr 2022 | CNY | 10.576 | 10.595 | 10.476 | 10.576 | 10.576 | -0.003 (-0.03%) | 4,253,300 |
12 Apr 2022 | CNY | 10.556 | 10.598 | 10.5 | 10.579 | 10.579 | +0.026 (+0.25%) | 3,987,400 |
11 Apr 2022 | CNY | 10.628 | 10.628 | 10.548 | 10.553 | 10.553 | -0.08 (-0.75%) | 3,163,100 |
8 Apr 2022 | CNY | 10.598 | 10.698 | 10.553 | 10.633 | 10.633 | +0.04 (+0.38%) | 6,159,600 |