Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 11.56 | 12.04 | 11.4 | 11.84 | 11.84 | +0.09 (+0.77%) | 17,023,760 |
27 May 2022 | CNY | 11.89 | 11.98 | 11.7 | 11.75 | 11.75 | -0.19 (-1.59%) | 12,167,243 |
26 May 2022 | CNY | 11.85 | 12.05 | 11.64 | 11.94 | 11.94 | +0.02 (+0.17%) | 15,358,728 |
25 May 2022 | CNY | 11.65 | 11.95 | 11.56 | 11.92 | 11.92 | +0.28 (+2.41%) | 17,586,770 |
24 May 2022 | CNY | 12.29 | 12.32 | 11.62 | 11.64 | 11.64 | -0.64 (-5.21%) | 24,849,362 |
23 May 2022 | CNY | 12.52 | 12.59 | 12.2 | 12.28 | 12.28 | -0.21 (-1.68%) | 20,493,904 |
20 May 2022 | CNY | 12.64 | 12.85 | 12.36 | 12.49 | 12.49 | -0.28 (-2.19%) | 27,836,887 |
19 May 2022 | CNY | 12.45 | 13.09 | 12.4 | 12.77 | 12.77 | -0.01 (-0.08%) | 27,523,146 |
18 May 2022 | CNY | 12.3 | 13.13 | 12.24 | 12.78 | 12.78 | +0.32 (+2.57%) | 45,587,891 |
17 May 2022 | CNY | 12.74 | 12.84 | 11.9 | 12.46 | 12.46 | -0.48 (-3.71%) | 50,144,018 |
16 May 2022 | CNY | 14.36 | 14.55 | 12.74 | 12.94 | 12.94 | -1.21 (-8.55%) | 75,946,867 |
13 May 2022 | CNY | 14.31 | 14.79 | 13.62 | 14.15 | 14.15 | +0.29 (+2.09%) | 81,511,470 |
12 May 2022 | CNY | 15.1 | 15.5 | 13.21 | 13.86 | 13.86 | -0.46 (-3.21%) | 104,202,610 |
11 May 2022 | CNY | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | +1.3 (+9.98%) | 1,781,987 |
10 May 2022 | CNY | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | +1.18 (+9.97%) | 3,962,408 |
9 May 2022 | CNY | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | +1.08 (+10.04%) | 1,112,800 |
29 Apr 2022 | CNY | 9.87 | 10.76 | 9.85 | 10.76 | 10.76 | +0.98 (+10.02%) | 25,267,307 |
28 Apr 2022 | CNY | 10.05 | 10.17 | 9.7 | 9.78 | 9.78 | -0.34 (-3.36%) | 10,452,913 |
27 Apr 2022 | CNY | 9.91 | 10.16 | 9.7 | 10.12 | 10.12 | +0.09 (+0.90%) | 10,581,804 |
26 Apr 2022 | CNY | 10.15 | 10.54 | 9.83 | 10.03 | 10.03 | -0.12 (-1.18%) | 17,053,491 |
25 Apr 2022 | CNY | 10.59 | 10.87 | 10.08 | 10.15 | 10.15 | -0.44 (-4.15%) | 19,205,706 |
22 Apr 2022 | CNY | 11.01 | 11.05 | 10.55 | 10.59 | 10.59 | -0.54 (-4.85%) | 13,208,976 |
21 Apr 2022 | CNY | 11.56 | 11.94 | 11.1 | 11.13 | 11.13 | -0.42 (-3.64%) | 14,544,023 |
20 Apr 2022 | CNY | 11.54 | 11.74 | 11.43 | 11.55 | 11.55 | +0.01 (+0.09%) | 10,384,201 |
19 Apr 2022 | CNY | 11.56 | 11.76 | 11.32 | 11.54 | 11.54 | 0.0 (0.0%) | 9,346,813 |
18 Apr 2022 | CNY | 11.34 | 11.59 | 10.91 | 11.54 | 11.54 | -0.19 (-1.62%) | 15,412,158 |
15 Apr 2022 | CNY | 11.68 | 11.82 | 11.51 | 11.73 | 11.73 | -0.07 (-0.59%) | 14,759,225 |
14 Apr 2022 | CNY | 11.27 | 11.83 | 11.21 | 11.8 | 11.8 | +0.51 (+4.52%) | 21,738,983 |
13 Apr 2022 | CNY | 11.56 | 11.58 | 11.1 | 11.29 | 11.29 | -0.33 (-2.84%) | 15,303,740 |
12 Apr 2022 | CNY | 10.94 | 11.69 | 10.8 | 11.62 | 11.62 | +0.68 (+6.22%) | 24,260,318 |