Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 10.09 | 10.18 | 9.72 | 9.88 | 9.88 | -0.09 (-0.90%) | 13,104,650 |
26 May 2022 | CNY | 9.98 | 10.09 | 9.62 | 9.97 | 9.97 | -0.03 (-0.30%) | 15,359,300 |
25 May 2022 | CNY | 9.72 | 10.07 | 9.62 | 10 | 10 | +0.01 (+0.10%) | 16,912,100 |
24 May 2022 | CNY | 10.73 | 10.99 | 9.93 | 9.99 | 9.99 | -0.57 (-5.40%) | 30,939,285 |
23 May 2022 | CNY | 10.69 | 10.73 | 10.28 | 10.56 | 10.56 | -0.24 (-2.22%) | 25,228,168 |
20 May 2022 | CNY | 10.7 | 11.01 | 10.34 | 10.8 | 10.8 | +0.7 (+6.93%) | 35,294,916 |
19 May 2022 | CNY | 9.8 | 10.17 | 9.77 | 10.1 | 10.1 | +0.12 (+1.20%) | 10,299,055 |
18 May 2022 | CNY | 10.08 | 10.19 | 9.97 | 9.98 | 9.98 | -0.13 (-1.29%) | 9,310,505 |
17 May 2022 | CNY | 9.93 | 10.13 | 9.8 | 10.11 | 10.11 | +0.1 (+1.00%) | 10,195,300 |
16 May 2022 | CNY | 9.98 | 10.3 | 9.93 | 10.01 | 10.01 | +0.12 (+1.21%) | 11,309,210 |
13 May 2022 | CNY | 9.97 | 10.09 | 9.78 | 9.89 | 9.89 | -0.08 (-0.80%) | 8,632,100 |
12 May 2022 | CNY | 9.9 | 10.21 | 9.79 | 9.97 | 9.97 | -0.03 (-0.30%) | 11,949,260 |
11 May 2022 | CNY | 9.89 | 10.39 | 9.89 | 10 | 10 | +0.05 (+0.50%) | 14,338,250 |
10 May 2022 | CNY | 9.64 | 9.96 | 9.6 | 9.95 | 9.95 | +0.11 (+1.12%) | 9,520,750 |
9 May 2022 | CNY | 9.51 | 9.91 | 9.51 | 9.84 | 9.84 | +0.21 (+2.18%) | 8,259,470 |
6 May 2022 | CNY | 9.4 | 9.94 | 9.26 | 9.63 | 9.63 | +0.04 (+0.42%) | 14,480,925 |
5 May 2022 | CNY | 9.5 | 9.75 | 9.39 | 9.59 | 9.59 | +0.08 (+0.84%) | 10,734,508 |
29 Apr 2022 | CNY | 9.08 | 9.56 | 9.06 | 9.51 | 9.51 | +0.58 (+6.49%) | 15,032,544 |
28 Apr 2022 | CNY | 9.16 | 9.24 | 8.92 | 8.93 | 8.93 | -0.37 (-3.98%) | 14,666,296 |
27 Apr 2022 | CNY | 8.7 | 9.3 | 8.48 | 9.3 | 9.3 | +0.53 (+6.04%) | 20,780,604 |
26 Apr 2022 | CNY | 9 | 9.26 | 8.74 | 8.77 | 8.77 | -0.23 (-2.56%) | 19,121,500 |
25 Apr 2022 | CNY | 9.82 | 9.82 | 9 | 9 | 9 | -1.18 (-11.59%) | 21,716,700 |
22 Apr 2022 | CNY | 10 | 10.48 | 9.9 | 10.18 | 10.18 | +0.03 (+0.30%) | 16,112,228 |
21 Apr 2022 | CNY | 10.86 | 10.89 | 10.12 | 10.15 | 10.15 | -0.65 (-6.02%) | 20,076,970 |
20 Apr 2022 | CNY | 11.3 | 11.42 | 10.79 | 10.8 | 10.8 | -0.71 (-6.17%) | 22,580,600 |
19 Apr 2022 | CNY | 11.81 | 11.89 | 11.42 | 11.51 | 11.51 | +0.09 (+0.79%) | 23,418,704 |
18 Apr 2022 | CNY | 11.08 | 11.62 | 10.55 | 11.42 | 11.42 | +0.32 (+2.88%) | 28,378,900 |
15 Apr 2022 | CNY | 11.34 | 11.81 | 10.94 | 11.1 | 11.1 | +0.01 (+0.09%) | 33,968,900 |
14 Apr 2022 | CNY | 10.98 | 11.15 | 10.85 | 11.09 | 11.09 | -0.02 (-0.18%) | 21,319,850 |
13 Apr 2022 | CNY | 10.6 | 11.48 | 10.44 | 11.11 | 11.11 | +0.47 (+4.42%) | 37,018,247 |