Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 9.7 | 9.79 | 9.63 | 9.78 | 9.78 | +0.04 (+0.41%) | 10,998,224 |
31 Mar 2022 | CNY | 9.72 | 9.91 | 9.69 | 9.74 | 9.74 | -0.02 (-0.20%) | 14,941,718 |
30 Mar 2022 | CNY | 9.68 | 9.8 | 9.61 | 9.76 | 9.76 | +0.14 (+1.46%) | 15,909,837 |
29 Mar 2022 | CNY | 9.83 | 9.92 | 9.6 | 9.62 | 9.62 | -0.23 (-2.34%) | 19,381,532 |
28 Mar 2022 | CNY | 9.91 | 9.94 | 9.7 | 9.85 | 9.85 | -0.06 (-0.61%) | 14,967,202 |
25 Mar 2022 | CNY | 9.88 | 10.13 | 9.86 | 9.91 | 9.91 | +0.05 (+0.51%) | 22,149,120 |
24 Mar 2022 | CNY | 9.98 | 9.99 | 9.74 | 9.86 | 9.86 | -0.17 (-1.69%) | 19,966,442 |
23 Mar 2022 | CNY | 10.03 | 10.16 | 10 | 10.03 | 10.03 | +0.01 (+0.10%) | 19,557,956 |
22 Mar 2022 | CNY | 10.12 | 10.12 | 9.97 | 10.02 | 10.02 | -0.1 (-0.99%) | 16,398,336 |
21 Mar 2022 | CNY | 10.14 | 10.26 | 10.01 | 10.12 | 10.12 | -0.07 (-0.69%) | 19,967,308 |
18 Mar 2022 | CNY | 10.12 | 10.24 | 10.07 | 10.19 | 10.19 | +0.03 (+0.30%) | 18,920,486 |
17 Mar 2022 | CNY | 10.08 | 10.46 | 10.08 | 10.16 | 10.16 | +0.13 (+1.30%) | 30,125,903 |
16 Mar 2022 | CNY | 10.13 | 10.16 | 9.55 | 10.03 | 10.03 | +0.07 (+0.70%) | 32,767,377 |
15 Mar 2022 | CNY | 10.55 | 10.55 | 9.96 | 9.96 | 9.96 | -0.59 (-5.59%) | 33,731,455 |
14 Mar 2022 | CNY | 10.39 | 10.95 | 10.36 | 10.55 | 10.55 | +0.14 (+1.34%) | 37,508,655 |
11 Mar 2022 | CNY | 10.22 | 10.42 | 9.97 | 10.41 | 10.41 | +0.09 (+0.87%) | 22,205,470 |
10 Mar 2022 | CNY | 10.6 | 10.64 | 10.32 | 10.32 | 10.32 | -0.02 (-0.19%) | 20,916,582 |
9 Mar 2022 | CNY | 10.86 | 10.95 | 9.88 | 10.34 | 10.34 | -0.49 (-4.52%) | 38,621,623 |
8 Mar 2022 | CNY | 11.34 | 11.4 | 10.75 | 10.83 | 10.83 | -0.49 (-4.33%) | 31,983,496 |
7 Mar 2022 | CNY | 11.29 | 11.55 | 11.2 | 11.32 | 11.32 | -0.09 (-0.79%) | 31,516,551 |
4 Mar 2022 | CNY | 11.27 | 11.55 | 11.09 | 11.41 | 11.41 | +0.04 (+0.35%) | 51,422,098 |
3 Mar 2022 | CNY | 10.69 | 11.7 | 10.62 | 11.37 | 11.37 | +0.7 (+6.56%) | 72,993,789 |
2 Mar 2022 | CNY | 10.63 | 10.77 | 10.59 | 10.67 | 10.67 | -0.06 (-0.56%) | 13,734,313 |
1 Mar 2022 | CNY | 10.75 | 10.82 | 10.67 | 10.73 | 10.73 | -0.01 (-0.09%) | 14,327,041 |
28 Feb 2022 | CNY | 10.82 | 10.92 | 10.66 | 10.74 | 10.74 | -0.16 (-1.47%) | 19,899,232 |
25 Feb 2022 | CNY | 10.89 | 11.04 | 10.77 | 10.9 | 10.9 | +0.1 (+0.93%) | 21,570,243 |
24 Feb 2022 | CNY | 11.18 | 11.34 | 10.68 | 10.8 | 10.8 | -0.35 (-3.14%) | 41,268,694 |
23 Feb 2022 | CNY | 10.79 | 11.15 | 10.72 | 11.15 | 11.15 | +0.36 (+3.34%) | 31,176,148 |
22 Feb 2022 | CNY | 11.01 | 11.02 | 10.71 | 10.79 | 10.79 | -0.27 (-2.44%) | 19,558,813 |
21 Feb 2022 | CNY | 10.93 | 11.08 | 10.91 | 11.06 | 11.06 | +0.08 (+0.73%) | 13,069,908 |