Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 10.81 | 11.05 | 10.55 | 11.04 | 11.04 | +0.21 (+1.94%) | 6,877,205 |
11 Apr 2022 | CNY | 11.2 | 11.29 | 10.77 | 10.83 | 10.83 | -0.41 (-3.65%) | 8,513,505 |
8 Apr 2022 | CNY | 11.91 | 12.07 | 11.14 | 11.24 | 11.24 | -0.67 (-5.63%) | 11,953,044 |
7 Apr 2022 | CNY | 12.63 | 12.63 | 11.85 | 11.91 | 11.91 | -0.74 (-5.85%) | 8,425,684 |
6 Apr 2022 | CNY | 12.6 | 12.85 | 12.45 | 12.65 | 12.65 | -0.06 (-0.47%) | 4,949,200 |
1 Apr 2022 | CNY | 12.87 | 12.87 | 12.53 | 12.71 | 12.71 | -0.16 (-1.24%) | 5,222,080 |
31 Mar 2022 | CNY | 13.26 | 13.26 | 12.82 | 12.87 | 12.87 | -0.39 (-2.94%) | 6,176,500 |
30 Mar 2022 | CNY | 12.88 | 13.36 | 12.88 | 13.26 | 13.26 | +0.4 (+3.11%) | 6,946,160 |
29 Mar 2022 | CNY | 13.32 | 13.38 | 12.71 | 12.86 | 12.86 | -0.24 (-1.83%) | 6,319,800 |
28 Mar 2022 | CNY | 13.28 | 13.41 | 12.97 | 13.1 | 13.1 | -0.4 (-2.96%) | 7,676,198 |
25 Mar 2022 | CNY | 13.87 | 13.96 | 13.5 | 13.5 | 13.5 | -0.5 (-3.57%) | 7,393,600 |
24 Mar 2022 | CNY | 14.17 | 14.27 | 13.83 | 14 | 14 | -0.5 (-3.45%) | 11,786,900 |
23 Mar 2022 | CNY | 13.59 | 14.8 | 13.59 | 14.5 | 14.5 | +0.94 (+6.93%) | 19,286,369 |
22 Mar 2022 | CNY | 13.7 | 13.77 | 13.4 | 13.56 | 13.56 | -0.21 (-1.53%) | 7,666,572 |
21 Mar 2022 | CNY | 13.9 | 14.05 | 13.55 | 13.77 | 13.77 | -0.16 (-1.15%) | 8,846,606 |
18 Mar 2022 | CNY | 13.85 | 14.1 | 13.31 | 13.93 | 13.93 | +0.31 (+2.28%) | 11,719,151 |
17 Mar 2022 | CNY | 13.65 | 14.08 | 13.53 | 13.62 | 13.62 | -0.03 (-0.22%) | 11,860,434 |
16 Mar 2022 | CNY | 13.25 | 13.8 | 12.37 | 13.65 | 13.65 | +0.64 (+4.92%) | 18,782,335 |
15 Mar 2022 | CNY | 14.29 | 14.29 | 13.01 | 13.01 | 13.01 | -1.45 (-10.03%) | 18,773,600 |
14 Mar 2022 | CNY | 14.93 | 14.93 | 14.41 | 14.46 | 14.46 | -0.79 (-5.18%) | 15,390,584 |
11 Mar 2022 | CNY | 14.87 | 15.31 | 14.36 | 15.25 | 15.25 | +0.55 (+3.74%) | 32,268,801 |
10 Mar 2022 | CNY | 13.7 | 14.7 | 13.61 | 14.7 | 14.7 | +1.34 (+10.03%) | 16,690,357 |
9 Mar 2022 | CNY | 13.45 | 13.88 | 12.67 | 13.36 | 13.36 | -0.03 (-0.22%) | 8,495,059 |
8 Mar 2022 | CNY | 13.65 | 14.05 | 13.32 | 13.39 | 13.39 | -0.29 (-2.12%) | 7,707,166 |
7 Mar 2022 | CNY | 13.8 | 14.03 | 13.56 | 13.68 | 13.68 | -0.15 (-1.08%) | 6,115,136 |
4 Mar 2022 | CNY | 13.98 | 14.11 | 13.8 | 13.83 | 13.83 | -0.24 (-1.71%) | 4,556,500 |
3 Mar 2022 | CNY | 14.05 | 14.3 | 13.98 | 14.07 | 14.07 | -0.1 (-0.71%) | 6,170,972 |
2 Mar 2022 | CNY | 13.9 | 14.25 | 13.76 | 14.17 | 14.17 | +0.16 (+1.14%) | 8,149,654 |
1 Mar 2022 | CNY | 14.28 | 14.33 | 13.7 | 14.01 | 14.01 | +0.04 (+0.29%) | 8,028,800 |
28 Feb 2022 | CNY | 13.99 | 14.1 | 13.6 | 13.97 | 13.97 | -0.09 (-0.64%) | 9,453,366 |