Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2022 | CNY | 10.55 | 12.25 | 10.51 | 12.25 | 12.25 | +1.64 (+15.46%) | 70,248,623 |
26 Apr 2022 | CNY | 10.45 | 11 | 10.45 | 10.61 | 10.61 | +0.29 (+2.81%) | 49,428,718 |
25 Apr 2022 | CNY | 10.53 | 11.03 | 10.29 | 10.32 | 10.32 | -0.37 (-3.46%) | 49,986,234 |
22 Apr 2022 | CNY | 11.08 | 11.25 | 10.65 | 10.69 | 10.69 | -0.28 (-2.55%) | 32,549,176 |
21 Apr 2022 | CNY | 11.25 | 11.6 | 10.88 | 10.97 | 10.97 | -0.39 (-3.43%) | 37,975,206 |
20 Apr 2022 | CNY | 11.43 | 11.74 | 11.26 | 11.36 | 11.36 | -0.12 (-1.05%) | 53,212,257 |
19 Apr 2022 | CNY | 11.45 | 11.98 | 11.37 | 11.48 | 11.48 | +0.22 (+1.95%) | 53,565,041 |
18 Apr 2022 | CNY | 10.21 | 11.37 | 10.18 | 11.26 | 11.26 | +0.91 (+8.79%) | 88,735,033 |
15 Apr 2022 | CNY | 10.53 | 10.55 | 10.11 | 10.35 | 10.35 | -0.25 (-2.36%) | 36,180,253 |
14 Apr 2022 | CNY | 10.85 | 10.95 | 10.41 | 10.6 | 10.6 | -0.15 (-1.40%) | 39,286,136 |
13 Apr 2022 | CNY | 10.77 | 11.06 | 10.6 | 10.75 | 10.75 | -0.13 (-1.19%) | 31,712,832 |
12 Apr 2022 | CNY | 10.91 | 11.09 | 10.4 | 10.88 | 10.88 | +0.06 (+0.55%) | 43,603,992 |
11 Apr 2022 | CNY | 10.9 | 10.94 | 10.28 | 10.82 | 10.82 | -0.12 (-1.10%) | 52,136,142 |
8 Apr 2022 | CNY | 10.88 | 11.22 | 10.61 | 10.94 | 10.94 | +0.02 (+0.18%) | 46,036,966 |
7 Apr 2022 | CNY | 11.34 | 11.34 | 10.68 | 10.92 | 10.92 | -0.46 (-4.04%) | 73,596,924 |
6 Apr 2022 | CNY | 12 | 12.02 | 11.24 | 11.38 | 11.38 | -18.22 (-61.55%) | 68,096,090 |
5 Apr 2022 | CNY | 30.2 | 30.2 | 29.6 | 29.6 | 29.6 | -0.8 (-2.63%) | 0 |
4 Apr 2022 | CNY | 30.8 | 30.8 | 30 | 30.4 | 30.4 | +18.22 (+149.59%) | 0 |
1 Apr 2022 | CNY | 12.05 | 12.35 | 11.91 | 12.18 | 12.18 | -0.08 (-0.65%) | 38,537,524 |
31 Mar 2022 | CNY | 12.08 | 12.32 | 11.63 | 12.26 | 12.26 | +0.06 (+0.49%) | 69,257,862 |
30 Mar 2022 | CNY | 11.5 | 12.27 | 11.46 | 12.2 | 12.2 | +0.79 (+6.92%) | 82,946,892 |
29 Mar 2022 | CNY | 11.69 | 11.77 | 10.96 | 11.41 | 11.41 | -0.15 (-1.30%) | 60,904,794 |
28 Mar 2022 | CNY | 11.54 | 11.73 | 11.27 | 11.56 | 11.56 | 0.0 (0.0%) | 46,842,752 |
25 Mar 2022 | CNY | 12.22 | 12.39 | 11.51 | 11.56 | 11.56 | -0.63 (-5.17%) | 59,997,073 |
24 Mar 2022 | CNY | 12.6 | 12.6 | 11.83 | 12.19 | 12.19 | -0.38 (-3.02%) | 64,553,345 |
23 Mar 2022 | CNY | 12.4 | 12.62 | 12.25 | 12.57 | 12.57 | +0.3 (+2.44%) | 70,376,891 |
22 Mar 2022 | CNY | 12.25 | 12.68 | 12 | 12.27 | 12.27 | -0.12 (-0.97%) | 86,545,066 |
21 Mar 2022 | CNY | 11.96 | 12.86 | 11.83 | 12.39 | 12.39 | +0.56 (+4.73%) | 102,176,212 |
18 Mar 2022 | CNY | 11.7 | 11.95 | 11.3 | 11.83 | 11.83 | -0.01 (-0.08%) | 72,377,588 |
17 Mar 2022 | CNY | 12.5 | 12.65 | 11.58 | 11.84 | 11.84 | -0.48 (-3.90%) | 137,667,183 |