Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | CNY | 7.34 | 7.58 | 7.32 | 7.56 | 7.56 | +0.21 (+2.86%) | 3,162,650 |
20 May 2022 | CNY | 7.4 | 7.4 | 7.28 | 7.35 | 7.35 | +0.03 (+0.41%) | 2,374,163 |
19 May 2022 | CNY | 7.2 | 7.38 | 7.12 | 7.32 | 7.32 | 0.0 (0.0%) | 3,064,328 |
18 May 2022 | CNY | 7.15 | 7.62 | 7.15 | 7.32 | 7.32 | +0.23 (+3.24%) | 5,923,411 |
17 May 2022 | CNY | 7.1 | 7.14 | 7.02 | 7.09 | 7.09 | +0.01 (+0.14%) | 1,968,800 |
16 May 2022 | CNY | 7.19 | 7.2 | 7.05 | 7.08 | 7.08 | -0.02 (-0.28%) | 2,677,191 |
13 May 2022 | CNY | 6.92 | 7.13 | 6.92 | 7.1 | 7.1 | +0.19 (+2.75%) | 3,284,157 |
12 May 2022 | CNY | 6.91 | 6.99 | 6.8 | 6.91 | 6.91 | 0.0 (0.0%) | 2,471,237 |
11 May 2022 | CNY | 6.92 | 7.02 | 6.89 | 6.91 | 6.91 | +0.03 (+0.44%) | 4,336,850 |
10 May 2022 | CNY | 6.8 | 6.91 | 6.75 | 6.88 | 6.88 | 0.0 (0.0%) | 2,440,300 |
9 May 2022 | CNY | 6.72 | 6.91 | 6.7 | 6.88 | 6.88 | +0.14 (+2.08%) | 2,198,490 |
6 May 2022 | CNY | 6.8 | 6.89 | 6.69 | 6.74 | 6.74 | -0.2 (-2.88%) | 3,193,000 |
5 May 2022 | CNY | 7.05 | 7.05 | 6.81 | 6.94 | 6.94 | -0.1 (-1.42%) | 3,128,763 |
29 Apr 2022 | CNY | 6.68 | 7.05 | 6.66 | 7.04 | 7.04 | -0.05 (-0.71%) | 6,827,003 |
28 Apr 2022 | CNY | 7.2 | 7.26 | 7 | 7.09 | 7.09 | -0.12 (-1.66%) | 2,290,950 |
27 Apr 2022 | CNY | 6.92 | 7.21 | 6.8 | 7.21 | 7.21 | +0.21 (+3%) | 2,790,416 |
26 Apr 2022 | CNY | 7.2 | 7.27 | 7 | 7 | 7 | -0.2 (-2.78%) | 2,970,662 |
25 Apr 2022 | CNY | 7.75 | 7.75 | 7.2 | 7.2 | 7.2 | -0.69 (-8.75%) | 3,956,150 |
22 Apr 2022 | CNY | 8.12 | 8.12 | 7.72 | 7.89 | 7.89 | -0.26 (-3.19%) | 3,402,812 |
21 Apr 2022 | CNY | 8.5 | 8.53 | 8.1 | 8.15 | 8.15 | -0.4 (-4.68%) | 3,342,650 |
20 Apr 2022 | CNY | 8.59 | 8.74 | 8.48 | 8.55 | 8.55 | 0.0 (0.0%) | 2,777,436 |
19 Apr 2022 | CNY | 8.35 | 8.58 | 8.32 | 8.55 | 8.55 | +0.2 (+2.40%) | 2,517,636 |
18 Apr 2022 | CNY | 8.38 | 8.39 | 8.19 | 8.35 | 8.35 | -0.1 (-1.18%) | 2,028,550 |
15 Apr 2022 | CNY | 8.47 | 8.61 | 8.41 | 8.45 | 8.45 | -0.02 (-0.24%) | 2,733,561 |
14 Apr 2022 | CNY | 8.38 | 8.52 | 8.37 | 8.47 | 8.47 | +0.12 (+1.44%) | 1,777,750 |
13 Apr 2022 | CNY | 8.48 | 8.48 | 8.35 | 8.35 | 8.35 | -0.17 (-2.00%) | 1,939,200 |
12 Apr 2022 | CNY | 8.29 | 8.53 | 8.28 | 8.52 | 8.52 | +0.18 (+2.16%) | 2,376,650 |
11 Apr 2022 | CNY | 8.45 | 8.56 | 8.28 | 8.34 | 8.34 | -0.23 (-2.68%) | 3,490,100 |
8 Apr 2022 | CNY | 8.71 | 8.78 | 8.48 | 8.57 | 8.57 | -0.43 (-4.78%) | 6,527,950 |
7 Apr 2022 | CNY | 9.1 | 9.1 | 8.91 | 9 | 9 | -0.15 (-1.64%) | 6,547,600 |