Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 6.52 | 6.75 | 6.3 | 6.3 | 6.3 | -0.7 (-10%) | 109,238,502 |
26 May 2022 | CNY | 7.17 | 7.3 | 7 | 7 | 7 | -0.78 (-10.03%) | 20,475,100 |
25 May 2022 | CNY | 7.88 | 8.63 | 7.78 | 7.78 | 7.78 | -0.86 (-9.95%) | 97,590,171 |
24 May 2022 | CNY | 9.62 | 10.17 | 8.53 | 8.64 | 8.64 | -0.61 (-6.59%) | 120,647,119 |
23 May 2022 | CNY | 8.99 | 9.88 | 8.09 | 9.25 | 9.25 | +0.26 (+2.89%) | 110,852,279 |
20 May 2022 | CNY | 8.89 | 8.99 | 8.5 | 8.99 | 8.99 | +0.82 (+10.04%) | 59,563,312 |
19 May 2022 | CNY | 7.72 | 8.17 | 7.66 | 8.17 | 8.17 | +0.74 (+9.96%) | 26,881,418 |
18 May 2022 | CNY | 6.58 | 7.43 | 6.15 | 7.43 | 7.43 | +0.68 (+10.07%) | 77,001,600 |
17 May 2022 | CNY | 6.75 | 6.75 | 6.15 | 6.75 | 6.75 | +0.61 (+9.93%) | 53,317,809 |
16 May 2022 | CNY | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | +0.56 (+10.04%) | 286,600 |
13 May 2022 | CNY | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | +0.51 (+10.06%) | 390,800 |
12 May 2022 | CNY | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | +0.46 (+9.98%) | 534,100 |
11 May 2022 | CNY | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | +0.42 (+10.02%) | 193,200 |
9 May 2022 | CNY | 3.97 | 4.25 | 3.97 | 4.19 | 4.19 | +0.09 (+2.20%) | 2,300,800 |
6 May 2022 | CNY | 4.05 | 4.19 | 4.03 | 4.1 | 4.1 | -0.06 (-1.44%) | 1,393,200 |
5 May 2022 | CNY | 3.99 | 4.16 | 3.98 | 4.16 | 4.16 | +0.13 (+3.23%) | 2,207,600 |
29 Apr 2022 | CNY | 3.93 | 4.13 | 3.84 | 4.03 | 4.03 | +0.06 (+1.51%) | 3,875,495 |
28 Apr 2022 | CNY | 3.97 | 4.08 | 3.97 | 3.97 | 3.97 | -0.21 (-5.02%) | 3,640,100 |
27 Apr 2022 | CNY | 4.51 | 4.51 | 4.18 | 4.18 | 4.18 | -0.22 (-5.00%) | 5,628,500 |
26 Apr 2022 | CNY | 4.46 | 4.59 | 4.16 | 4.4 | 4.4 | +0.03 (+0.69%) | 4,691,735 |
25 Apr 2022 | CNY | 4.32 | 4.63 | 4.32 | 4.37 | 4.37 | -0.17 (-3.74%) | 3,363,600 |
22 Apr 2022 | CNY | 4.38 | 4.7 | 4.38 | 4.54 | 4.54 | +0.06 (+1.34%) | 3,591,032 |
21 Apr 2022 | CNY | 4.4 | 4.57 | 4.3 | 4.48 | 4.48 | +0.12 (+2.75%) | 6,979,347 |
20 Apr 2022 | CNY | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +0.21 (+5.06%) | 593,400 |
19 Apr 2022 | CNY | 4.02 | 4.15 | 3.99 | 4.15 | 4.15 | +0.2 (+5.06%) | 884,728 |
18 Apr 2022 | CNY | 4.11 | 4.11 | 3.9 | 3.95 | 3.95 | -0.14 (-3.42%) | 2,098,099 |
15 Apr 2022 | CNY | 4.3 | 4.3 | 4.09 | 4.09 | 4.09 | -0.22 (-5.10%) | 2,926,799 |
14 Apr 2022 | CNY | 4.46 | 4.57 | 4.26 | 4.31 | 4.31 | -0.04 (-0.92%) | 4,903,399 |
13 Apr 2022 | CNY | 4.2 | 4.35 | 4.15 | 4.35 | 4.35 | +0.21 (+5.07%) | 2,830,899 |
12 Apr 2022 | CNY | 3.94 | 4.14 | 3.8 | 4.14 | 4.14 | +0.2 (+5.08%) | 1,904,599 |