Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 10.39 | 10.52 | 10.29 | 10.4 | 10.4 | +0.03 (+0.29%) | 1,029,149 |
19 May 2022 | CNY | 10.14 | 10.38 | 10.11 | 10.37 | 10.37 | +0.06 (+0.58%) | 1,062,740 |
18 May 2022 | CNY | 10.23 | 10.37 | 10.11 | 10.31 | 10.31 | +0.2 (+1.98%) | 1,110,680 |
17 May 2022 | CNY | 10.25 | 10.25 | 9.9 | 10.11 | 10.11 | -0.08 (-0.79%) | 1,040,960 |
16 May 2022 | CNY | 10.19 | 10.33 | 10.07 | 10.19 | 10.19 | +0.06 (+0.59%) | 1,248,700 |
13 May 2022 | CNY | 10 | 10.16 | 9.93 | 10.13 | 10.13 | +0.12 (+1.20%) | 1,171,700 |
12 May 2022 | CNY | 10.11 | 10.23 | 9.88 | 10.01 | 10.01 | +0.04 (+0.40%) | 1,533,140 |
11 May 2022 | CNY | 10.04 | 10.66 | 9.97 | 9.97 | 9.97 | -0.02 (-0.20%) | 2,556,920 |
10 May 2022 | CNY | 9.88 | 10.08 | 9.86 | 9.99 | 9.99 | -0.08 (-0.79%) | 2,690,935 |
9 May 2022 | CNY | 9.88 | 10.19 | 9.77 | 10.07 | 10.07 | +0.21 (+2.13%) | 1,145,300 |
6 May 2022 | CNY | 9.71 | 10 | 9.5 | 9.86 | 9.86 | -0.01 (-0.10%) | 1,402,000 |
5 May 2022 | CNY | 10.1 | 10.22 | 9.71 | 9.87 | 9.87 | -0.38 (-3.71%) | 2,218,740 |
29 Apr 2022 | CNY | 10 | 10.6 | 9.83 | 10.25 | 10.25 | +0.08 (+0.79%) | 2,977,553 |
28 Apr 2022 | CNY | 9.78 | 10.25 | 9.62 | 10.17 | 10.17 | +0.34 (+3.46%) | 2,095,900 |
27 Apr 2022 | CNY | 9.13 | 9.97 | 9.05 | 9.83 | 9.83 | +0.41 (+4.35%) | 2,276,600 |
26 Apr 2022 | CNY | 10.29 | 10.4 | 9.42 | 9.42 | 9.42 | -0.99 (-9.51%) | 2,275,560 |
25 Apr 2022 | CNY | 10.6 | 10.73 | 10.02 | 10.41 | 10.41 | -0.35 (-3.25%) | 2,443,187 |
22 Apr 2022 | CNY | 10.72 | 10.96 | 10.56 | 10.76 | 10.76 | +0.05 (+0.47%) | 1,691,720 |
21 Apr 2022 | CNY | 11.35 | 11.35 | 10.66 | 10.71 | 10.71 | -0.57 (-5.05%) | 1,874,369 |
20 Apr 2022 | CNY | 11.34 | 11.53 | 11.19 | 11.28 | 11.28 | -0.06 (-0.53%) | 1,015,097 |
19 Apr 2022 | CNY | 11.23 | 11.36 | 11.18 | 11.34 | 11.34 | +0.17 (+1.52%) | 885,900 |
18 Apr 2022 | CNY | 11.37 | 11.37 | 10.89 | 11.17 | 11.17 | -0.28 (-2.45%) | 1,567,100 |
15 Apr 2022 | CNY | 11.55 | 11.55 | 11.08 | 11.45 | 11.45 | -0.18 (-1.55%) | 2,145,580 |
14 Apr 2022 | CNY | 11.56 | 11.72 | 11.56 | 11.63 | 11.63 | +0.09 (+0.78%) | 720,900 |
13 Apr 2022 | CNY | 11.91 | 11.91 | 11.53 | 11.54 | 11.54 | -0.32 (-2.70%) | 1,032,940 |
12 Apr 2022 | CNY | 11.6 | 11.87 | 11.4 | 11.86 | 11.86 | +0.28 (+2.42%) | 1,417,360 |
11 Apr 2022 | CNY | 12.17 | 12.36 | 11.46 | 11.58 | 11.58 | -0.63 (-5.16%) | 2,214,360 |
8 Apr 2022 | CNY | 12.61 | 12.7 | 12.1 | 12.21 | 12.21 | -0.38 (-3.02%) | 1,958,540 |
7 Apr 2022 | CNY | 12.91 | 12.91 | 12.56 | 12.59 | 12.59 | -0.32 (-2.48%) | 1,540,900 |
6 Apr 2022 | CNY | 12.67 | 13.08 | 12.6 | 12.91 | 12.91 | +0.23 (+1.81%) | 1,448,960 |