Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 9.24 | 9.28 | 9.09 | 9.28 | 9.28 | +0.03 (+0.32%) | 6,856,900 |
27 May 2022 | CNY | 9.28 | 9.36 | 9.01 | 9.25 | 9.25 | +0.02 (+0.22%) | 8,720,439 |
26 May 2022 | CNY | 9.24 | 9.3 | 9.11 | 9.23 | 9.23 | +0.04 (+0.44%) | 7,054,700 |
25 May 2022 | CNY | 8.94 | 9.24 | 8.93 | 9.19 | 9.19 | +0.24 (+2.68%) | 7,970,877 |
24 May 2022 | CNY | 9.52 | 9.52 | 8.95 | 8.95 | 8.95 | -0.58 (-6.09%) | 11,437,969 |
23 May 2022 | CNY | 9.35 | 9.65 | 9.34 | 9.53 | 9.53 | +0.14 (+1.49%) | 10,684,700 |
20 May 2022 | CNY | 9.5 | 9.68 | 9.3 | 9.39 | 9.39 | -0.28 (-2.90%) | 16,967,526 |
19 May 2022 | CNY | 9 | 9.78 | 8.91 | 9.67 | 9.67 | +0.42 (+4.54%) | 22,499,000 |
18 May 2022 | CNY | 9.18 | 9.46 | 9.15 | 9.25 | 9.25 | +0.02 (+0.22%) | 12,998,200 |
17 May 2022 | CNY | 9.4 | 9.4 | 9.03 | 9.23 | 9.23 | -0.17 (-1.81%) | 15,090,900 |
16 May 2022 | CNY | 9.72 | 9.81 | 9.33 | 9.4 | 9.4 | -0.45 (-4.57%) | 28,130,788 |
13 May 2022 | CNY | 8.7 | 10.14 | 8.65 | 9.85 | 9.85 | +1.15 (+13.22%) | 39,290,761 |
12 May 2022 | CNY | 8.62 | 8.89 | 8.49 | 8.7 | 8.7 | +0.1 (+1.16%) | 12,333,465 |
11 May 2022 | CNY | 8.82 | 9.04 | 8.6 | 8.6 | 8.6 | -0.22 (-2.49%) | 15,492,700 |
10 May 2022 | CNY | 8.68 | 8.87 | 8.6 | 8.82 | 8.82 | -0.05 (-0.56%) | 10,489,936 |
9 May 2022 | CNY | 8.73 | 8.91 | 8.68 | 8.87 | 8.87 | +0.19 (+2.19%) | 11,123,902 |
6 May 2022 | CNY | 8.72 | 8.95 | 8.54 | 8.68 | 8.68 | -0.38 (-4.19%) | 12,458,600 |
5 May 2022 | CNY | 8.9 | 9.1 | 8.6 | 9.06 | 9.06 | -0.12 (-1.31%) | 18,272,336 |
29 Apr 2022 | CNY | 8.19 | 9.55 | 8.14 | 9.18 | 9.18 | +1.05 (+12.92%) | 21,688,005 |
28 Apr 2022 | CNY | 8.13 | 8.26 | 7.92 | 8.13 | 8.13 | -0.17 (-2.05%) | 9,624,358 |
27 Apr 2022 | CNY | 8.02 | 8.3 | 7.7 | 8.3 | 8.3 | +0.15 (+1.84%) | 12,996,297 |
26 Apr 2022 | CNY | 8.64 | 8.79 | 8.02 | 8.15 | 8.15 | -0.4 (-4.68%) | 11,596,000 |
25 Apr 2022 | CNY | 9.26 | 9.32 | 8.5 | 8.55 | 8.55 | -0.92 (-9.71%) | 14,826,018 |
22 Apr 2022 | CNY | 9.96 | 9.96 | 9.42 | 9.47 | 9.47 | -0.5 (-5.02%) | 15,091,376 |
21 Apr 2022 | CNY | 10.7 | 10.76 | 9.93 | 9.97 | 9.97 | -0.72 (-6.74%) | 17,987,100 |
20 Apr 2022 | CNY | 11 | 11.23 | 10.61 | 10.69 | 10.69 | -0.46 (-4.13%) | 9,597,350 |
19 Apr 2022 | CNY | 11.02 | 11.16 | 10.76 | 11.15 | 11.15 | +0.21 (+1.92%) | 8,540,000 |
18 Apr 2022 | CNY | 11.02 | 11.1 | 10.73 | 10.94 | 10.94 | -0.25 (-2.23%) | 9,475,000 |
15 Apr 2022 | CNY | 11.63 | 11.75 | 11.1 | 11.19 | 11.19 | -0.68 (-5.73%) | 14,299,420 |
14 Apr 2022 | CNY | 11.95 | 12.34 | 11.7 | 11.87 | 11.87 | +0.07 (+0.59%) | 14,959,862 |