Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 8.58 | 8.75 | 8.47 | 8.75 | 8.75 | +0.22 (+2.58%) | 5,062,550 |
19 May 2022 | CNY | 8.18 | 8.55 | 8.17 | 8.53 | 8.53 | +0.23 (+2.77%) | 4,796,400 |
18 May 2022 | CNY | 8.16 | 8.38 | 8.07 | 8.3 | 8.3 | +0.14 (+1.72%) | 5,264,854 |
17 May 2022 | CNY | 8.11 | 8.34 | 7.92 | 8.16 | 8.16 | +0.06 (+0.74%) | 4,569,600 |
16 May 2022 | CNY | 8.15 | 8.28 | 8.04 | 8.1 | 8.1 | +0.03 (+0.37%) | 3,335,400 |
13 May 2022 | CNY | 8.15 | 8.2 | 7.94 | 8.07 | 8.07 | -0.03 (-0.37%) | 2,733,800 |
12 May 2022 | CNY | 8 | 8.25 | 7.99 | 8.1 | 8.1 | +0.07 (+0.87%) | 3,830,600 |
11 May 2022 | CNY | 7.98 | 8.32 | 7.98 | 8.03 | 8.03 | +0.07 (+0.88%) | 5,646,302 |
10 May 2022 | CNY | 7.74 | 7.99 | 7.7 | 7.96 | 7.96 | +0.11 (+1.40%) | 3,936,700 |
9 May 2022 | CNY | 7.63 | 8 | 7.63 | 7.85 | 7.85 | +0.24 (+3.15%) | 4,825,700 |
6 May 2022 | CNY | 7.68 | 7.83 | 7.6 | 7.61 | 7.61 | -0.22 (-2.81%) | 3,731,150 |
5 May 2022 | CNY | 7.81 | 7.94 | 7.66 | 7.83 | 7.83 | +0.02 (+0.26%) | 4,175,650 |
29 Apr 2022 | CNY | 7.45 | 7.95 | 7.43 | 7.81 | 7.81 | +0.27 (+3.58%) | 6,458,211 |
28 Apr 2022 | CNY | 7.71 | 7.91 | 7.4 | 7.54 | 7.54 | -0.29 (-3.70%) | 6,656,746 |
27 Apr 2022 | CNY | 6.8 | 7.9 | 6.8 | 7.83 | 7.83 | +0.24 (+3.16%) | 10,894,539 |
26 Apr 2022 | CNY | 7.68 | 8.16 | 7.43 | 7.59 | 7.59 | +0.06 (+0.80%) | 8,813,689 |
25 Apr 2022 | CNY | 8.36 | 8.38 | 7.5 | 7.53 | 7.53 | -0.91 (-10.78%) | 6,588,380 |
22 Apr 2022 | CNY | 8.6 | 8.64 | 8.36 | 8.44 | 8.44 | -0.16 (-1.86%) | 3,140,500 |
21 Apr 2022 | CNY | 9.1 | 9.16 | 8.57 | 8.6 | 8.6 | -0.5 (-5.49%) | 3,704,150 |
20 Apr 2022 | CNY | 9.49 | 9.49 | 9 | 9.1 | 9.1 | -0.2 (-2.15%) | 2,693,052 |
19 Apr 2022 | CNY | 9.39 | 9.66 | 9.2 | 9.3 | 9.3 | -0.07 (-0.75%) | 3,344,502 |
18 Apr 2022 | CNY | 9.21 | 9.38 | 8.99 | 9.37 | 9.37 | +0.15 (+1.63%) | 2,817,350 |
15 Apr 2022 | CNY | 9.54 | 9.56 | 9.12 | 9.22 | 9.22 | -0.32 (-3.35%) | 3,251,701 |
14 Apr 2022 | CNY | 9.83 | 9.83 | 9.44 | 9.54 | 9.54 | -0.11 (-1.14%) | 3,082,100 |
13 Apr 2022 | CNY | 9.74 | 9.9 | 9.6 | 9.65 | 9.65 | -0.25 (-2.53%) | 2,835,195 |
12 Apr 2022 | CNY | 9.62 | 9.9 | 9.49 | 9.9 | 9.9 | +0.13 (+1.33%) | 2,937,500 |
11 Apr 2022 | CNY | 10.25 | 10.26 | 9.6 | 9.77 | 9.77 | -0.58 (-5.60%) | 3,842,300 |
8 Apr 2022 | CNY | 10.74 | 10.88 | 10.23 | 10.35 | 10.35 | -0.39 (-3.63%) | 4,821,150 |
7 Apr 2022 | CNY | 11.48 | 11.48 | 10.7 | 10.74 | 10.74 | -0.74 (-6.45%) | 5,808,300 |
6 Apr 2022 | CNY | 11.23 | 11.63 | 11.16 | 11.48 | 11.48 | +0.23 (+2.04%) | 3,507,800 |