Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | CNY | 10.22 | 10.43 | 10.2 | 10.36 | 10.36 | +0.03 (+0.29%) | 173,098 |
18 May 2022 | CNY | 10.18 | 10.47 | 10.15 | 10.33 | 10.33 | +0.23 (+2.28%) | 314,771 |
17 May 2022 | CNY | 10.39 | 10.39 | 9.99 | 10.1 | 10.1 | -0.16 (-1.56%) | 159,389 |
16 May 2022 | CNY | 10.38 | 10.38 | 10.21 | 10.26 | 10.26 | +0.01 (+0.10%) | 230,505 |
13 May 2022 | CNY | 10.18 | 10.36 | 10.06 | 10.25 | 10.25 | +0.06 (+0.59%) | 275,186 |
12 May 2022 | CNY | 10 | 10.2 | 9.98 | 10.19 | 10.19 | +0.19 (+1.90%) | 269,637 |
11 May 2022 | CNY | 10.12 | 10.27 | 10 | 10 | 10 | -0.12 (-1.19%) | 366,400 |
10 May 2022 | CNY | 9.81 | 10.12 | 9.74 | 10.12 | 10.12 | +0.13 (+1.30%) | 315,537 |
9 May 2022 | CNY | 9.66 | 10.12 | 9.66 | 9.99 | 9.99 | +0.12 (+1.22%) | 286,409 |
6 May 2022 | CNY | 9.81 | 9.95 | 9.15 | 9.87 | 9.87 | +0.03 (+0.30%) | 526,694 |
5 May 2022 | CNY | 9.89 | 10.03 | 9.72 | 9.84 | 9.84 | +0.03 (+0.31%) | 370,852 |
29 Apr 2022 | CNY | 9.6 | 9.85 | 9.56 | 9.81 | 9.81 | +0.36 (+3.81%) | 408,932 |
28 Apr 2022 | CNY | 9.69 | 9.79 | 9.31 | 9.45 | 9.45 | -0.24 (-2.48%) | 396,518 |
27 Apr 2022 | CNY | 9.51 | 9.73 | 9.18 | 9.69 | 9.69 | -0.01 (-0.10%) | 762,951 |
26 Apr 2022 | CNY | 9.96 | 10.12 | 9.51 | 9.7 | 9.7 | -0.24 (-2.41%) | 677,797 |
25 Apr 2022 | CNY | 10.64 | 10.7 | 9.86 | 9.94 | 9.94 | -0.89 (-8.22%) | 926,882 |
22 Apr 2022 | CNY | 10.73 | 10.87 | 10.54 | 10.83 | 10.83 | +0.04 (+0.37%) | 522,803 |
21 Apr 2022 | CNY | 11.05 | 11.21 | 10.7 | 10.79 | 10.79 | -0.38 (-3.40%) | 559,219 |
20 Apr 2022 | CNY | 11.26 | 11.32 | 11.05 | 11.17 | 11.17 | -0.01 (-0.09%) | 354,426 |
19 Apr 2022 | CNY | 10.99 | 11.23 | 10.99 | 11.18 | 11.18 | +0.05 (+0.45%) | 280,801 |
18 Apr 2022 | CNY | 10.88 | 11.15 | 10.82 | 11.13 | 11.13 | +0.07 (+0.63%) | 257,691 |
15 Apr 2022 | CNY | 11.13 | 11.2 | 10.92 | 11.06 | 11.06 | -0.17 (-1.51%) | 422,435 |
14 Apr 2022 | CNY | 11.25 | 11.32 | 11.19 | 11.23 | 11.23 | 0.0 (0.0%) | 225,419 |
13 Apr 2022 | CNY | 11.48 | 11.48 | 11.15 | 11.23 | 11.23 | -0.17 (-1.49%) | 242,741 |
12 Apr 2022 | CNY | 11.13 | 11.48 | 11.03 | 11.4 | 11.4 | +0.27 (+2.43%) | 336,559 |
11 Apr 2022 | CNY | 11.38 | 11.38 | 11.06 | 11.13 | 11.13 | -0.25 (-2.20%) | 377,319 |
8 Apr 2022 | CNY | 11.54 | 11.58 | 11.2 | 11.38 | 11.38 | -0.1 (-0.87%) | 409,163 |
7 Apr 2022 | CNY | 11.68 | 11.74 | 11.41 | 11.48 | 11.48 | -0.24 (-2.05%) | 481,661 |
6 Apr 2022 | CNY | 11.64 | 11.84 | 11.56 | 11.72 | 11.72 | +0.18 (+1.56%) | 531,116 |
1 Apr 2022 | CNY | 11.6 | 11.63 | 11.45 | 11.54 | 11.54 | -0.06 (-0.52%) | 639,833 |