Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 9.43 | 9.87 | 9.05 | 9.87 | 9.87 | +0.9 (+10.03%) | 30,037,351 |
27 May 2022 | CNY | 7.94 | 8.97 | 7.92 | 8.97 | 8.97 | +0.82 (+10.06%) | 43,604,507 |
26 May 2022 | CNY | 7.71 | 8.15 | 7.71 | 8.15 | 8.15 | +0.74 (+9.99%) | 29,715,963 |
25 May 2022 | CNY | 6.71 | 7.41 | 6.71 | 7.41 | 7.41 | +0.67 (+9.94%) | 12,031,500 |
24 May 2022 | CNY | 7.04 | 7.08 | 6.69 | 6.74 | 6.74 | -0.36 (-5.07%) | 6,842,503 |
23 May 2022 | CNY | 7.04 | 7.12 | 6.95 | 7.1 | 7.1 | +0.09 (+1.28%) | 8,515,300 |
20 May 2022 | CNY | 6.68 | 7.16 | 6.67 | 7.01 | 7.01 | +0.35 (+5.26%) | 11,567,100 |
19 May 2022 | CNY | 6.46 | 6.75 | 6.43 | 6.66 | 6.66 | +0.14 (+2.15%) | 5,894,872 |
18 May 2022 | CNY | 6.44 | 6.63 | 6.4 | 6.52 | 6.52 | +0.09 (+1.40%) | 4,611,500 |
17 May 2022 | CNY | 6.41 | 6.44 | 6.27 | 6.43 | 6.43 | 0.0 (0.0%) | 3,310,174 |
16 May 2022 | CNY | 6.41 | 6.5 | 6.39 | 6.43 | 6.43 | +0.02 (+0.31%) | 3,588,800 |
13 May 2022 | CNY | 6.41 | 6.45 | 6.32 | 6.41 | 6.41 | 0.0 (0.0%) | 3,299,474 |
12 May 2022 | CNY | 6.25 | 6.41 | 6.2 | 6.41 | 6.41 | +0.13 (+2.07%) | 3,610,781 |
11 May 2022 | CNY | 6.35 | 6.51 | 6.27 | 6.28 | 6.28 | -0.07 (-1.10%) | 5,649,000 |
10 May 2022 | CNY | 6.16 | 6.35 | 6.12 | 6.35 | 6.35 | +0.09 (+1.44%) | 4,221,741 |
9 May 2022 | CNY | 6.19 | 6.31 | 6.15 | 6.26 | 6.26 | +0.07 (+1.13%) | 3,354,041 |
6 May 2022 | CNY | 6.11 | 6.28 | 6.03 | 6.19 | 6.19 | -0.09 (-1.43%) | 3,881,100 |
5 May 2022 | CNY | 6.26 | 6.39 | 6.15 | 6.28 | 6.28 | +0.02 (+0.32%) | 5,221,779 |
29 Apr 2022 | CNY | 6 | 6.29 | 6 | 6.26 | 6.26 | +0.29 (+4.86%) | 7,482,705 |
28 Apr 2022 | CNY | 6.06 | 6.11 | 5.85 | 5.97 | 5.97 | -0.22 (-3.55%) | 5,644,231 |
27 Apr 2022 | CNY | 5.75 | 6.33 | 5.7 | 6.19 | 6.19 | +0.33 (+5.63%) | 8,706,604 |
26 Apr 2022 | CNY | 6.22 | 6.29 | 5.84 | 5.86 | 5.86 | -0.35 (-5.64%) | 7,937,840 |
25 Apr 2022 | CNY | 6.78 | 6.78 | 6.21 | 6.21 | 6.21 | -0.69 (-10%) | 10,432,700 |
22 Apr 2022 | CNY | 6.98 | 6.99 | 6.73 | 6.9 | 6.9 | -0.06 (-0.86%) | 7,553,656 |
21 Apr 2022 | CNY | 7.41 | 7.42 | 6.9 | 6.96 | 6.96 | -0.39 (-5.31%) | 11,301,300 |
20 Apr 2022 | CNY | 7.46 | 7.55 | 7.32 | 7.35 | 7.35 | -0.14 (-1.87%) | 8,591,500 |
19 Apr 2022 | CNY | 7.3 | 7.61 | 7.28 | 7.49 | 7.49 | +0.1 (+1.35%) | 12,806,800 |
18 Apr 2022 | CNY | 8.02 | 8.02 | 7.22 | 7.39 | 7.39 | -0.57 (-7.16%) | 23,840,500 |
15 Apr 2022 | CNY | 8.3 | 8.32 | 7.82 | 7.96 | 7.96 | -0.34 (-4.10%) | 17,862,300 |
14 Apr 2022 | CNY | 8.33 | 8.39 | 8.2 | 8.3 | 8.3 | +0.05 (+0.61%) | 20,329,400 |