Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 7.27 | 7.78 | 7.18 | 7.54 | 7.54 | +0.31 (+4.29%) | 12,906,521 |
27 May 2022 | CNY | 7.3 | 7.36 | 7.12 | 7.23 | 7.23 | +0.01 (+0.14%) | 3,928,800 |
26 May 2022 | CNY | 7.06 | 7.25 | 6.98 | 7.22 | 7.22 | +0.14 (+1.98%) | 5,213,100 |
25 May 2022 | CNY | 6.91 | 7.08 | 6.86 | 7.08 | 7.08 | +0.16 (+2.31%) | 4,252,300 |
24 May 2022 | CNY | 7.49 | 7.55 | 6.92 | 6.92 | 6.92 | -0.56 (-7.49%) | 8,513,200 |
23 May 2022 | CNY | 7.26 | 7.6 | 7.22 | 7.48 | 7.48 | +0.27 (+3.74%) | 7,700,000 |
20 May 2022 | CNY | 7.15 | 7.28 | 7.13 | 7.21 | 7.21 | +0.08 (+1.12%) | 4,294,500 |
19 May 2022 | CNY | 7.05 | 7.17 | 6.97 | 7.13 | 7.13 | +0.05 (+0.71%) | 4,712,700 |
18 May 2022 | CNY | 6.95 | 7.19 | 6.91 | 7.08 | 7.08 | +0.1 (+1.43%) | 4,599,600 |
17 May 2022 | CNY | 7.03 | 7.03 | 6.81 | 6.98 | 6.98 | 0.0 (0.0%) | 3,521,200 |
16 May 2022 | CNY | 7.06 | 7.12 | 6.95 | 6.98 | 6.98 | -0.07 (-0.99%) | 3,100,300 |
13 May 2022 | CNY | 7.05 | 7.09 | 6.92 | 7.05 | 7.05 | 0.0 (0.0%) | 3,580,789 |
12 May 2022 | CNY | 7.01 | 7.18 | 6.86 | 7.05 | 7.05 | +0.04 (+0.57%) | 3,938,500 |
11 May 2022 | CNY | 7.11 | 7.28 | 7 | 7.01 | 7.01 | -0.09 (-1.27%) | 6,165,000 |
10 May 2022 | CNY | 6.95 | 7.15 | 6.85 | 7.1 | 7.1 | +0.07 (+1.00%) | 4,902,400 |
9 May 2022 | CNY | 6.87 | 7.05 | 6.78 | 7.03 | 7.03 | +0.21 (+3.08%) | 3,944,000 |
6 May 2022 | CNY | 6.8 | 6.94 | 6.7 | 6.82 | 6.82 | -0.16 (-2.29%) | 3,502,400 |
5 May 2022 | CNY | 6.89 | 7.1 | 6.86 | 6.98 | 6.98 | +0.09 (+1.31%) | 4,520,800 |
29 Apr 2022 | CNY | 6.7 | 7 | 6.7 | 6.89 | 6.89 | +0.22 (+3.30%) | 5,596,500 |
28 Apr 2022 | CNY | 6.87 | 6.87 | 6.54 | 6.67 | 6.67 | -0.14 (-2.06%) | 5,032,800 |
27 Apr 2022 | CNY | 6.47 | 6.83 | 6.26 | 6.81 | 6.81 | +0.31 (+4.77%) | 7,080,300 |
26 Apr 2022 | CNY | 6.88 | 7.02 | 6.47 | 6.5 | 6.5 | -0.38 (-5.52%) | 8,209,000 |
25 Apr 2022 | CNY | 7.65 | 7.67 | 6.88 | 6.88 | 6.88 | -0.87 (-11.23%) | 7,900,720 |
22 Apr 2022 | CNY | 7.92 | 7.95 | 7.65 | 7.75 | 7.75 | -0.12 (-1.52%) | 4,207,063 |
21 Apr 2022 | CNY | 8.35 | 8.35 | 7.83 | 7.87 | 7.87 | -0.44 (-5.29%) | 6,762,300 |
20 Apr 2022 | CNY | 8.54 | 8.6 | 8.24 | 8.31 | 8.31 | -0.22 (-2.58%) | 5,852,400 |
19 Apr 2022 | CNY | 8.63 | 8.78 | 8.42 | 8.53 | 8.53 | -0.16 (-1.84%) | 5,897,000 |
18 Apr 2022 | CNY | 8.55 | 8.73 | 8.4 | 8.69 | 8.69 | -0.02 (-0.23%) | 4,589,100 |
15 Apr 2022 | CNY | 9.09 | 9.12 | 8.64 | 8.71 | 8.71 | -0.42 (-4.60%) | 7,457,300 |
14 Apr 2022 | CNY | 9.18 | 9.4 | 9.08 | 9.13 | 9.13 | -0.24 (-2.56%) | 9,399,600 |