Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | CNY | 10.22 | 10.58 | 10.11 | 10.38 | 10.38 | +0.12 (+1.17%) | 6,569,098 |
10 May 2022 | CNY | 10.07 | 10.41 | 9.84 | 10.26 | 10.26 | +0.15 (+1.48%) | 5,220,200 |
9 May 2022 | CNY | 9.99 | 10.33 | 9.99 | 10.11 | 10.11 | +0.04 (+0.40%) | 3,173,100 |
6 May 2022 | CNY | 9.93 | 10.21 | 9.88 | 10.07 | 10.07 | -0.21 (-2.04%) | 3,570,001 |
5 May 2022 | CNY | 10.32 | 10.4 | 10.07 | 10.28 | 10.28 | -0.04 (-0.39%) | 4,896,700 |
29 Apr 2022 | CNY | 10.05 | 10.44 | 9.97 | 10.32 | 10.32 | +0.35 (+3.51%) | 5,590,000 |
28 Apr 2022 | CNY | 10.2 | 10.7 | 9.85 | 9.97 | 9.97 | -0.16 (-1.58%) | 6,530,100 |
27 Apr 2022 | CNY | 9.93 | 10.19 | 9.55 | 10.13 | 10.13 | -0.05 (-0.49%) | 8,156,000 |
26 Apr 2022 | CNY | 11.06 | 11.18 | 10.1 | 10.18 | 10.18 | -0.68 (-6.26%) | 8,258,900 |
25 Apr 2022 | CNY | 11.69 | 11.7 | 10.79 | 10.86 | 10.86 | -1.06 (-8.89%) | 9,606,700 |
22 Apr 2022 | CNY | 12.55 | 13.08 | 11.88 | 11.92 | 11.92 | -0.86 (-6.73%) | 10,773,400 |
21 Apr 2022 | CNY | 13.09 | 13.59 | 12.69 | 12.78 | 12.78 | -0.29 (-2.22%) | 13,138,700 |
20 Apr 2022 | CNY | 12.53 | 13.5 | 12.44 | 13.07 | 13.07 | +0.48 (+3.81%) | 12,098,128 |
19 Apr 2022 | CNY | 12.57 | 12.95 | 12.3 | 12.59 | 12.59 | +0.03 (+0.24%) | 6,697,500 |
18 Apr 2022 | CNY | 12.21 | 13.02 | 12.2 | 12.56 | 12.56 | +0.2 (+1.62%) | 9,406,200 |
15 Apr 2022 | CNY | 12.81 | 13.11 | 12.26 | 12.36 | 12.36 | -0.75 (-5.72%) | 13,929,628 |
14 Apr 2022 | CNY | 12.77 | 13.91 | 12.68 | 13.11 | 13.11 | -0.58 (-4.24%) | 20,318,189 |
13 Apr 2022 | CNY | 15.21 | 16.2 | 13.69 | 13.69 | 13.69 | -1.52 (-9.99%) | 33,912,494 |
12 Apr 2022 | CNY | 13.3 | 15.21 | 13.05 | 15.21 | 15.21 | +1.38 (+9.98%) | 29,026,328 |
11 Apr 2022 | CNY | 12.8 | 14.3 | 12.6 | 13.83 | 13.83 | +0.83 (+6.38%) | 22,109,599 |
8 Apr 2022 | CNY | 12.36 | 13.22 | 12.36 | 13 | 13 | +0.72 (+5.86%) | 17,015,000 |
7 Apr 2022 | CNY | 12.92 | 12.98 | 12.2 | 12.28 | 12.28 | -1.02 (-7.67%) | 16,106,894 |
6 Apr 2022 | CNY | 12.41 | 13.65 | 12.4 | 13.3 | 13.3 | +0.89 (+7.17%) | 24,516,523 |
1 Apr 2022 | CNY | 11.05 | 12.41 | 10.96 | 12.41 | 12.41 | +1.13 (+10.02%) | 8,297,100 |
31 Mar 2022 | CNY | 10.73 | 11.68 | 10.64 | 11.28 | 11.28 | +0.54 (+5.03%) | 9,042,901 |
30 Mar 2022 | CNY | 10.52 | 10.76 | 10.51 | 10.74 | 10.74 | +0.14 (+1.32%) | 2,483,500 |
29 Mar 2022 | CNY | 10.96 | 11.23 | 10.57 | 10.6 | 10.6 | -0.27 (-2.48%) | 3,866,295 |
28 Mar 2022 | CNY | 10.88 | 10.98 | 10.62 | 10.87 | 10.87 | -0.12 (-1.09%) | 2,453,200 |
25 Mar 2022 | CNY | 10.94 | 11.18 | 10.87 | 10.99 | 10.99 | +0.11 (+1.01%) | 2,894,700 |
24 Mar 2022 | CNY | 10.97 | 11.17 | 10.85 | 10.88 | 10.88 | -0.21 (-1.89%) | 2,325,300 |