Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | CNY | 10.8 | 11.15 | 10.72 | 11.07 | 11.07 | +0.31 (+2.88%) | 1,276,053 |
20 May 2022 | CNY | 10.94 | 11.06 | 10.68 | 10.76 | 10.76 | -0.08 (-0.74%) | 1,299,500 |
19 May 2022 | CNY | 10.44 | 10.95 | 10.32 | 10.84 | 10.84 | +0.39 (+3.73%) | 2,349,200 |
18 May 2022 | CNY | 10.27 | 10.58 | 10.15 | 10.45 | 10.45 | +0.26 (+2.55%) | 1,305,000 |
17 May 2022 | CNY | 10.22 | 10.25 | 10.02 | 10.19 | 10.19 | +0.01 (+0.10%) | 1,085,100 |
16 May 2022 | CNY | 10.32 | 10.32 | 10.06 | 10.18 | 10.18 | +0.08 (+0.79%) | 1,333,500 |
13 May 2022 | CNY | 9.86 | 10.1 | 9.86 | 10.1 | 10.1 | +0.19 (+1.92%) | 1,230,000 |
12 May 2022 | CNY | 9.85 | 10 | 9.7 | 9.91 | 9.91 | +0.11 (+1.12%) | 852,900 |
11 May 2022 | CNY | 9.8 | 10.09 | 9.79 | 9.8 | 9.8 | -0.04 (-0.41%) | 1,087,700 |
10 May 2022 | CNY | 9.65 | 9.85 | 9.61 | 9.84 | 9.84 | +0.08 (+0.82%) | 749,400 |
9 May 2022 | CNY | 9.54 | 9.83 | 9.53 | 9.76 | 9.76 | +0.23 (+2.41%) | 1,113,600 |
6 May 2022 | CNY | 9.38 | 9.67 | 9.3 | 9.53 | 9.53 | -0.05 (-0.52%) | 927,400 |
5 May 2022 | CNY | 9.42 | 9.67 | 9.21 | 9.58 | 9.58 | +0.15 (+1.59%) | 1,732,100 |
29 Apr 2022 | CNY | 9.13 | 9.54 | 9.11 | 9.43 | 9.43 | +0.28 (+3.06%) | 2,073,700 |
28 Apr 2022 | CNY | 9.3 | 9.45 | 8.96 | 9.15 | 9.15 | -0.21 (-2.24%) | 1,653,800 |
27 Apr 2022 | CNY | 9.06 | 9.39 | 8.73 | 9.36 | 9.36 | +0.18 (+1.96%) | 2,052,400 |
26 Apr 2022 | CNY | 9.82 | 10.03 | 9.16 | 9.18 | 9.18 | -0.72 (-7.27%) | 2,286,400 |
25 Apr 2022 | CNY | 10.59 | 10.78 | 9.9 | 9.9 | 9.9 | -1.1 (-10.00%) | 2,768,800 |
22 Apr 2022 | CNY | 11.12 | 11.18 | 10.86 | 11 | 11 | -0.09 (-0.81%) | 906,400 |
21 Apr 2022 | CNY | 11.51 | 11.52 | 11.07 | 11.09 | 11.09 | -0.43 (-3.73%) | 1,480,300 |
20 Apr 2022 | CNY | 11.58 | 11.8 | 11.36 | 11.52 | 11.52 | -0.11 (-0.95%) | 2,007,900 |
19 Apr 2022 | CNY | 11.33 | 11.65 | 11.32 | 11.63 | 11.63 | +0.26 (+2.29%) | 2,132,500 |
18 Apr 2022 | CNY | 11.16 | 11.51 | 11.13 | 11.37 | 11.37 | +0.03 (+0.26%) | 1,737,200 |
15 Apr 2022 | CNY | 11.62 | 11.62 | 11.28 | 11.34 | 11.34 | -0.28 (-2.41%) | 1,433,631 |
14 Apr 2022 | CNY | 11.42 | 11.74 | 11.42 | 11.62 | 11.62 | +0.22 (+1.93%) | 1,590,776 |
13 Apr 2022 | CNY | 11.71 | 11.77 | 11.38 | 11.4 | 11.4 | -0.32 (-2.73%) | 1,445,500 |
12 Apr 2022 | CNY | 11.46 | 11.75 | 11.35 | 11.72 | 11.72 | +0.26 (+2.27%) | 1,314,200 |
11 Apr 2022 | CNY | 11.8 | 11.85 | 11.41 | 11.46 | 11.46 | -0.34 (-2.88%) | 1,188,300 |
8 Apr 2022 | CNY | 12 | 12.04 | 11.63 | 11.8 | 11.8 | -0.12 (-1.01%) | 1,219,900 |
7 Apr 2022 | CNY | 12.4 | 12.4 | 11.92 | 11.92 | 11.92 | -0.46 (-3.72%) | 2,388,700 |