Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 8.59 | 8.68 | 8.42 | 8.49 | 8.49 | +0.05 (+0.59%) | 2,610,659 |
26 May 2022 | CNY | 8.44 | 8.55 | 8.29 | 8.44 | 8.44 | 0.0 (0.0%) | 2,556,100 |
25 May 2022 | CNY | 8.27 | 8.49 | 8.24 | 8.44 | 8.44 | +0.2 (+2.43%) | 2,441,356 |
24 May 2022 | CNY | 8.6 | 8.86 | 8.23 | 8.24 | 8.24 | -0.33 (-3.85%) | 4,669,750 |
23 May 2022 | CNY | 8.35 | 8.64 | 8.28 | 8.57 | 8.57 | +0.24 (+2.88%) | 3,255,749 |
20 May 2022 | CNY | 8.33 | 8.4 | 8.2 | 8.33 | 8.33 | +0.01 (+0.12%) | 2,729,800 |
19 May 2022 | CNY | 7.98 | 8.38 | 7.91 | 8.32 | 8.32 | +0.22 (+2.72%) | 3,662,000 |
18 May 2022 | CNY | 8 | 8.22 | 7.9 | 8.1 | 8.1 | +0.11 (+1.38%) | 3,176,640 |
17 May 2022 | CNY | 7.7 | 8.05 | 7.7 | 7.99 | 7.99 | +0.2 (+2.57%) | 3,175,500 |
16 May 2022 | CNY | 7.99 | 8.04 | 7.75 | 7.79 | 7.79 | -0.01 (-0.13%) | 2,755,800 |
13 May 2022 | CNY | 7.72 | 7.84 | 7.64 | 7.8 | 7.8 | +0.12 (+1.56%) | 2,307,300 |
12 May 2022 | CNY | 7.6 | 7.72 | 7.56 | 7.68 | 7.68 | +0.05 (+0.66%) | 1,929,200 |
11 May 2022 | CNY | 7.42 | 7.85 | 7.42 | 7.63 | 7.63 | +0.14 (+1.87%) | 3,012,900 |
10 May 2022 | CNY | 7.38 | 7.54 | 7.34 | 7.49 | 7.49 | +0.03 (+0.40%) | 1,537,072 |
9 May 2022 | CNY | 7.57 | 7.65 | 7.39 | 7.46 | 7.46 | -0.03 (-0.40%) | 1,313,400 |
6 May 2022 | CNY | 7.49 | 7.55 | 7.36 | 7.49 | 7.49 | -0.14 (-1.83%) | 1,503,100 |
5 May 2022 | CNY | 7.55 | 7.74 | 7.48 | 7.63 | 7.63 | +0.03 (+0.39%) | 2,022,000 |
29 Apr 2022 | CNY | 7.35 | 7.7 | 7.2 | 7.6 | 7.6 | +0.25 (+3.40%) | 2,952,300 |
28 Apr 2022 | CNY | 7.38 | 7.48 | 7.2 | 7.35 | 7.35 | -0.05 (-0.68%) | 1,924,704 |
27 Apr 2022 | CNY | 7 | 7.45 | 6.91 | 7.4 | 7.4 | +0.2 (+2.78%) | 2,728,608 |
26 Apr 2022 | CNY | 7.65 | 7.75 | 7.1 | 7.2 | 7.2 | -0.45 (-5.88%) | 3,549,200 |
25 Apr 2022 | CNY | 8.36 | 8.4 | 7.57 | 7.65 | 7.65 | -0.76 (-9.04%) | 3,143,955 |
22 Apr 2022 | CNY | 8.52 | 8.54 | 8.3 | 8.41 | 8.41 | -0.12 (-1.41%) | 1,661,100 |
21 Apr 2022 | CNY | 8.85 | 8.87 | 8.47 | 8.53 | 8.53 | -0.31 (-3.51%) | 2,158,700 |
20 Apr 2022 | CNY | 8.8 | 8.99 | 8.75 | 8.84 | 8.84 | +0.01 (+0.11%) | 2,322,500 |
19 Apr 2022 | CNY | 8.89 | 9.02 | 8.74 | 8.83 | 8.83 | +0.03 (+0.34%) | 2,691,600 |
18 Apr 2022 | CNY | 8.5 | 8.89 | 8.43 | 8.8 | 8.8 | +0.37 (+4.39%) | 3,489,900 |
15 Apr 2022 | CNY | 8.6 | 8.64 | 8.36 | 8.43 | 8.43 | -0.22 (-2.54%) | 1,869,700 |
14 Apr 2022 | CNY | 8.74 | 8.8 | 8.58 | 8.65 | 8.65 | -0.02 (-0.23%) | 1,268,204 |
13 Apr 2022 | CNY | 8.82 | 8.88 | 8.65 | 8.67 | 8.67 | -0.2 (-2.25%) | 1,311,700 |