Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 8.3 | 8.57 | 8.2 | 8.51 | 8.51 | +0.24 (+2.90%) | 5,491,500 |
26 May 2022 | CNY | 8.18 | 8.41 | 7.95 | 8.27 | 8.27 | +0.09 (+1.10%) | 3,628,600 |
25 May 2022 | CNY | 8.06 | 8.18 | 8.02 | 8.18 | 8.18 | +0.13 (+1.61%) | 2,747,800 |
24 May 2022 | CNY | 8.4 | 8.45 | 8.03 | 8.05 | 8.05 | -0.4 (-4.73%) | 4,435,100 |
23 May 2022 | CNY | 8.3 | 8.48 | 8.25 | 8.45 | 8.45 | +0.11 (+1.32%) | 4,386,291 |
20 May 2022 | CNY | 8.28 | 8.37 | 8.22 | 8.34 | 8.34 | +0.08 (+0.97%) | 2,599,700 |
19 May 2022 | CNY | 8.1 | 8.29 | 8.1 | 8.26 | 8.26 | -0.03 (-0.36%) | 2,178,597 |
18 May 2022 | CNY | 8.32 | 8.35 | 8.17 | 8.29 | 8.29 | -0.03 (-0.36%) | 2,465,100 |
17 May 2022 | CNY | 8.18 | 8.42 | 8.08 | 8.32 | 8.32 | +0.15 (+1.84%) | 3,439,500 |
16 May 2022 | CNY | 8.29 | 8.47 | 8.08 | 8.17 | 8.17 | -0.12 (-1.45%) | 4,636,140 |
13 May 2022 | CNY | 7.97 | 8.7 | 7.97 | 8.29 | 8.29 | +0.29 (+3.63%) | 8,760,440 |
12 May 2022 | CNY | 7.81 | 8 | 7.71 | 8 | 8 | +0.19 (+2.43%) | 3,530,100 |
11 May 2022 | CNY | 7.87 | 8.1 | 7.8 | 7.81 | 7.81 | -0.05 (-0.64%) | 3,527,542 |
10 May 2022 | CNY | 7.67 | 7.9 | 7.61 | 7.86 | 7.86 | +0.07 (+0.90%) | 2,461,100 |
9 May 2022 | CNY | 7.55 | 7.83 | 7.5 | 7.79 | 7.79 | +0.21 (+2.77%) | 3,813,300 |
6 May 2022 | CNY | 7.3 | 7.64 | 7.29 | 7.58 | 7.58 | +0.05 (+0.66%) | 3,885,444 |
5 May 2022 | CNY | 7.4 | 7.62 | 7.32 | 7.53 | 7.53 | +0.09 (+1.21%) | 3,949,298 |
29 Apr 2022 | CNY | 7.39 | 7.5 | 7.29 | 7.44 | 7.44 | +0.17 (+2.34%) | 5,537,620 |
28 Apr 2022 | CNY | 7.52 | 7.63 | 7.21 | 7.27 | 7.27 | -0.37 (-4.84%) | 5,360,300 |
27 Apr 2022 | CNY | 7.1 | 7.67 | 6.97 | 7.64 | 7.64 | +0.43 (+5.96%) | 5,956,200 |
26 Apr 2022 | CNY | 7.61 | 7.73 | 7.16 | 7.21 | 7.21 | -0.45 (-5.87%) | 5,800,855 |
25 Apr 2022 | CNY | 8.23 | 8.39 | 7.66 | 7.66 | 7.66 | -0.86 (-10.09%) | 6,076,288 |
22 Apr 2022 | CNY | 8.55 | 8.7 | 8.4 | 8.52 | 8.52 | -0.03 (-0.35%) | 2,607,540 |
21 Apr 2022 | CNY | 8.97 | 8.97 | 8.51 | 8.55 | 8.55 | -0.35 (-3.93%) | 3,552,705 |
20 Apr 2022 | CNY | 9.04 | 9.15 | 8.84 | 8.9 | 8.9 | -0.16 (-1.77%) | 3,459,028 |
19 Apr 2022 | CNY | 8.84 | 9.14 | 8.84 | 9.06 | 9.06 | +0.18 (+2.03%) | 3,672,292 |
18 Apr 2022 | CNY | 8.68 | 8.93 | 8.44 | 8.88 | 8.88 | +0.14 (+1.60%) | 4,087,200 |
15 Apr 2022 | CNY | 9.36 | 9.36 | 8.71 | 8.74 | 8.74 | -0.63 (-6.72%) | 8,001,443 |
14 Apr 2022 | CNY | 9.37 | 9.5 | 9.35 | 9.37 | 9.37 | -0.01 (-0.11%) | 2,402,566 |
13 Apr 2022 | CNY | 9.59 | 9.6 | 9.36 | 9.38 | 9.38 | -0.29 (-3.00%) | 3,040,706 |