Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 9.93 | 10.66 | 9.88 | 10.4 | 10.4 | +0.71 (+7.33%) | 103,908,168 |
27 May 2022 | CNY | 10.3 | 10.84 | 9.69 | 9.69 | 9.69 | -1.08 (-10.03%) | 102,686,266 |
26 May 2022 | CNY | 11.9 | 11.9 | 10.77 | 10.77 | 10.77 | -1.2 (-10.03%) | 89,465,969 |
25 May 2022 | CNY | 11.9 | 11.97 | 11.86 | 11.97 | 11.97 | +1.09 (+10.02%) | 52,944,277 |
24 May 2022 | CNY | 11.23 | 11.23 | 9.41 | 10.88 | 10.88 | +0.46 (+4.41%) | 99,592,190 |
23 May 2022 | CNY | 10.3 | 10.42 | 9.93 | 10.42 | 10.42 | +0.95 (+10.03%) | 46,736,806 |
20 May 2022 | CNY | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | +0.86 (+9.99%) | 35,232,440 |
19 May 2022 | CNY | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | +0.78 (+9.96%) | 7,574,532 |
18 May 2022 | CNY | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | +0.71 (+9.97%) | 5,823,600 |
17 May 2022 | CNY | 6.68 | 7.12 | 6.39 | 7.12 | 7.12 | +0.65 (+10.05%) | 29,242,358 |
16 May 2022 | CNY | 6.53 | 6.64 | 6.39 | 6.47 | 6.47 | -0.02 (-0.31%) | 12,251,850 |
13 May 2022 | CNY | 6.23 | 6.6 | 6.23 | 6.49 | 6.49 | +0.29 (+4.68%) | 18,852,051 |
12 May 2022 | CNY | 6.15 | 6.24 | 6.09 | 6.2 | 6.2 | -0.01 (-0.16%) | 6,361,400 |
11 May 2022 | CNY | 6.22 | 6.35 | 6.16 | 6.21 | 6.21 | -0.02 (-0.32%) | 10,805,816 |
10 May 2022 | CNY | 6.09 | 6.24 | 6.04 | 6.23 | 6.23 | +0.05 (+0.81%) | 9,300,012 |
9 May 2022 | CNY | 6.07 | 6.2 | 6.06 | 6.18 | 6.18 | +0.07 (+1.15%) | 7,048,000 |
6 May 2022 | CNY | 6.07 | 6.14 | 5.96 | 6.11 | 6.11 | -0.08 (-1.29%) | 6,889,001 |
5 May 2022 | CNY | 6.37 | 6.37 | 6.07 | 6.19 | 6.19 | +0.12 (+1.98%) | 7,134,402 |
29 Apr 2022 | CNY | 5.95 | 6.14 | 5.91 | 6.07 | 6.07 | +0.2 (+3.41%) | 7,877,250 |
28 Apr 2022 | CNY | 6.04 | 6.1 | 5.79 | 5.87 | 5.87 | -0.23 (-3.77%) | 6,569,002 |
27 Apr 2022 | CNY | 6.09 | 6.15 | 5.69 | 6.1 | 6.1 | +0.14 (+2.35%) | 9,079,189 |
26 Apr 2022 | CNY | 6.19 | 6.28 | 5.9 | 5.96 | 5.96 | -0.14 (-2.30%) | 8,912,290 |
25 Apr 2022 | CNY | 6.28 | 6.65 | 6 | 6.1 | 6.1 | -0.18 (-2.87%) | 15,791,103 |
22 Apr 2022 | CNY | 6.4 | 6.54 | 6.26 | 6.28 | 6.28 | -0.4 (-5.99%) | 18,739,550 |
21 Apr 2022 | CNY | 7.05 | 7.19 | 6.68 | 6.68 | 6.68 | -0.74 (-9.97%) | 30,613,796 |
20 Apr 2022 | CNY | 8.04 | 8.04 | 7.38 | 7.42 | 7.42 | +0.11 (+1.50%) | 36,620,424 |
19 Apr 2022 | CNY | 7.35 | 7.47 | 7.18 | 7.31 | 7.31 | -0.07 (-0.95%) | 12,206,500 |
18 Apr 2022 | CNY | 7.46 | 7.68 | 7.33 | 7.38 | 7.38 | -0.33 (-4.28%) | 21,603,004 |
15 Apr 2022 | CNY | 8 | 8.49 | 7.62 | 7.71 | 7.71 | -0.19 (-2.41%) | 33,536,106 |
14 Apr 2022 | CNY | 7.55 | 8.28 | 7.51 | 7.9 | 7.9 | +0.34 (+4.50%) | 19,882,635 |