Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 10.8 | 11.68 | 10.51 | 11.38 | 11.38 | +0.48 (+4.40%) | 142,884,675 |
27 May 2022 | CNY | 10.68 | 11.09 | 10.5 | 10.9 | 10.9 | +0.65 (+6.34%) | 160,204,597 |
26 May 2022 | CNY | 9.44 | 10.25 | 9.35 | 10.25 | 10.25 | +0.93 (+9.98%) | 70,549,222 |
25 May 2022 | CNY | 9.06 | 9.41 | 9.02 | 9.32 | 9.32 | +0.26 (+2.87%) | 25,341,482 |
24 May 2022 | CNY | 9.69 | 9.84 | 9.05 | 9.06 | 9.06 | -0.57 (-5.92%) | 47,509,665 |
23 May 2022 | CNY | 9.62 | 9.71 | 9.5 | 9.63 | 9.63 | +0.02 (+0.21%) | 23,407,161 |
20 May 2022 | CNY | 9.55 | 9.71 | 9.47 | 9.61 | 9.61 | +0.06 (+0.63%) | 25,054,370 |
19 May 2022 | CNY | 9.4 | 9.58 | 9.3 | 9.55 | 9.55 | +0.02 (+0.21%) | 21,790,765 |
18 May 2022 | CNY | 9.49 | 9.67 | 9.46 | 9.53 | 9.53 | +0.04 (+0.42%) | 25,587,879 |
17 May 2022 | CNY | 9.41 | 9.53 | 9.25 | 9.49 | 9.49 | +0.04 (+0.42%) | 17,732,941 |
16 May 2022 | CNY | 9.54 | 9.74 | 9.38 | 9.45 | 9.45 | -0.02 (-0.21%) | 22,837,650 |
13 May 2022 | CNY | 9.5 | 9.53 | 9.34 | 9.47 | 9.47 | +0.03 (+0.32%) | 20,673,066 |
12 May 2022 | CNY | 9.47 | 9.59 | 9.32 | 9.44 | 9.44 | -0.03 (-0.32%) | 27,084,940 |
11 May 2022 | CNY | 9.31 | 9.76 | 9.31 | 9.47 | 9.47 | +0.21 (+2.27%) | 48,394,007 |
10 May 2022 | CNY | 9.1 | 9.3 | 9.06 | 9.26 | 9.26 | +0.04 (+0.43%) | 23,320,802 |
9 May 2022 | CNY | 9.01 | 9.5 | 8.94 | 9.22 | 9.22 | +0.19 (+2.10%) | 28,619,159 |
6 May 2022 | CNY | 9.03 | 9.15 | 8.88 | 9.03 | 9.03 | -0.07 (-0.77%) | 26,345,059 |
5 May 2022 | CNY | 9.04 | 9.3 | 8.86 | 9.1 | 9.1 | +0.11 (+1.22%) | 31,224,100 |
29 Apr 2022 | CNY | 8.6 | 9 | 8.56 | 8.99 | 8.99 | +0.48 (+5.64%) | 42,359,399 |
28 Apr 2022 | CNY | 8.74 | 8.74 | 8.37 | 8.51 | 8.51 | -0.22 (-2.52%) | 30,113,625 |
27 Apr 2022 | CNY | 8.15 | 8.75 | 8.07 | 8.73 | 8.73 | +0.43 (+5.18%) | 36,404,098 |
26 Apr 2022 | CNY | 8.77 | 8.87 | 8.17 | 8.3 | 8.3 | -0.6 (-6.74%) | 43,041,400 |
25 Apr 2022 | CNY | 9.8 | 9.8 | 8.9 | 8.9 | 8.9 | -1 (-10.10%) | 35,335,404 |
22 Apr 2022 | CNY | 10.04 | 10.07 | 9.78 | 9.9 | 9.9 | -0.14 (-1.39%) | 18,187,518 |
21 Apr 2022 | CNY | 10.38 | 10.52 | 9.99 | 10.04 | 10.04 | -0.45 (-4.29%) | 21,650,917 |
20 Apr 2022 | CNY | 10.62 | 10.69 | 10.42 | 10.49 | 10.49 | -0.07 (-0.66%) | 16,864,898 |
19 Apr 2022 | CNY | 10.69 | 10.8 | 10.5 | 10.56 | 10.56 | -0.12 (-1.12%) | 18,414,818 |
18 Apr 2022 | CNY | 10.53 | 10.74 | 10.4 | 10.68 | 10.68 | +0.12 (+1.14%) | 18,095,034 |
15 Apr 2022 | CNY | 10.4 | 10.68 | 10.37 | 10.56 | 10.56 | +0.07 (+0.67%) | 22,458,879 |
14 Apr 2022 | CNY | 10.61 | 10.64 | 10.4 | 10.49 | 10.49 | -0.11 (-1.04%) | 25,333,417 |