Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 9.05 | 9.08 | 8.85 | 8.97 | 8.97 | +0.18 (+2.05%) | 30,759,955 |
19 May 2022 | CNY | 8.7 | 8.85 | 8.66 | 8.79 | 8.79 | -0.02 (-0.23%) | 22,341,919 |
18 May 2022 | CNY | 8.89 | 8.91 | 8.67 | 8.81 | 8.81 | -0.22 (-2.44%) | 32,100,865 |
17 May 2022 | CNY | 8.95 | 9.11 | 8.88 | 9.03 | 9.03 | +0.2 (+2.27%) | 24,799,750 |
16 May 2022 | CNY | 9.08 | 9.12 | 8.75 | 8.83 | 8.83 | -0.37 (-4.02%) | 37,346,778 |
13 May 2022 | CNY | 8.66 | 9.25 | 8.6 | 9.2 | 9.2 | +0.21 (+2.34%) | 42,544,005 |
12 May 2022 | CNY | 8.84 | 9.03 | 8.68 | 8.99 | 8.99 | +0.04 (+0.45%) | 36,985,980 |
11 May 2022 | CNY | 8.8 | 8.95 | 8.6 | 8.95 | 8.95 | +0.03 (+0.34%) | 50,084,366 |
10 May 2022 | CNY | 8.8 | 9 | 8.65 | 8.92 | 8.92 | -0.09 (-1.00%) | 38,129,103 |
9 May 2022 | CNY | 9.16 | 9.21 | 8.89 | 9.01 | 9.01 | -0.17 (-1.85%) | 23,849,053 |
6 May 2022 | CNY | 9.3 | 9.42 | 9.09 | 9.18 | 9.18 | -0.39 (-4.08%) | 29,244,551 |
5 May 2022 | CNY | 9.15 | 9.64 | 9.07 | 9.57 | 9.57 | +0.26 (+2.79%) | 45,462,891 |
29 Apr 2022 | CNY | 8.66 | 9.31 | 8.6 | 9.31 | 9.31 | +0.85 (+10.05%) | 40,343,905 |
28 Apr 2022 | CNY | 8.73 | 8.73 | 8.33 | 8.46 | 8.46 | -0.34 (-3.86%) | 42,642,354 |
27 Apr 2022 | CNY | 8.37 | 8.9 | 8.28 | 8.8 | 8.8 | +0.3 (+3.53%) | 35,105,005 |
26 Apr 2022 | CNY | 8.78 | 8.88 | 8.43 | 8.5 | 8.5 | -0.42 (-4.71%) | 45,323,772 |
25 Apr 2022 | CNY | 9.34 | 9.57 | 8.9 | 8.92 | 8.92 | -0.85 (-8.70%) | 54,206,482 |
22 Apr 2022 | CNY | 9.49 | 9.88 | 9.17 | 9.77 | 9.77 | +0.28 (+2.95%) | 39,864,898 |
21 Apr 2022 | CNY | 9.9 | 9.97 | 9.43 | 9.49 | 9.49 | -0.42 (-4.24%) | 39,476,081 |
20 Apr 2022 | CNY | 10.11 | 10.35 | 9.8 | 9.91 | 9.91 | -0.59 (-5.62%) | 42,732,160 |
19 Apr 2022 | CNY | 10.35 | 10.6 | 10.3 | 10.5 | 10.5 | -0.05 (-0.47%) | 31,933,347 |
18 Apr 2022 | CNY | 10.66 | 10.75 | 10.4 | 10.55 | 10.55 | +0.11 (+1.05%) | 32,412,125 |
15 Apr 2022 | CNY | 10.47 | 10.66 | 10.26 | 10.44 | 10.44 | -0.14 (-1.32%) | 44,556,168 |
14 Apr 2022 | CNY | 10.41 | 10.8 | 10.38 | 10.58 | 10.58 | +0.11 (+1.05%) | 57,942,212 |
13 Apr 2022 | CNY | 10.83 | 10.93 | 10.39 | 10.47 | 10.47 | -0.04 (-0.38%) | 80,568,331 |
12 Apr 2022 | CNY | 10.45 | 10.58 | 10.16 | 10.51 | 10.51 | 0.0 (0.0%) | 57,585,133 |
11 Apr 2022 | CNY | 10.37 | 10.88 | 10.22 | 10.51 | 10.51 | +0.28 (+2.74%) | 128,449,360 |
8 Apr 2022 | CNY | 9.33 | 10.23 | 9.3 | 10.23 | 10.23 | +0.93 (+10%) | 105,003,084 |
7 Apr 2022 | CNY | 9.35 | 9.39 | 9.16 | 9.3 | 9.3 | 0.0 (0.0%) | 32,762,660 |
6 Apr 2022 | CNY | 9.28 | 9.49 | 9.2 | 9.3 | 9.3 | -0.05 (-0.53%) | 38,529,948 |