Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 9.37 | 9.46 | 9.24 | 9.32 | 9.32 | -0.02 (-0.21%) | 1,990,514 |
27 May 2022 | CNY | 9.43 | 9.46 | 9.28 | 9.34 | 9.34 | -0.06 (-0.64%) | 1,894,700 |
26 May 2022 | CNY | 9.43 | 9.5 | 9.16 | 9.4 | 9.4 | +0.04 (+0.43%) | 2,381,200 |
25 May 2022 | CNY | 9.42 | 9.47 | 9.21 | 9.36 | 9.36 | +0.05 (+0.54%) | 1,734,150 |
24 May 2022 | CNY | 9.77 | 9.79 | 9.28 | 9.31 | 9.31 | -0.48 (-4.90%) | 3,527,300 |
23 May 2022 | CNY | 9.72 | 9.81 | 9.58 | 9.79 | 9.79 | +0.16 (+1.66%) | 3,504,950 |
20 May 2022 | CNY | 9.7 | 9.78 | 9.56 | 9.63 | 9.63 | +0.1 (+1.05%) | 2,374,820 |
19 May 2022 | CNY | 9.47 | 9.6 | 9.41 | 9.53 | 9.53 | -0.08 (-0.83%) | 2,698,246 |
18 May 2022 | CNY | 9.66 | 9.97 | 9.6 | 9.61 | 9.61 | -0.1 (-1.03%) | 2,471,507 |
17 May 2022 | CNY | 9.9 | 9.92 | 9.63 | 9.71 | 9.71 | -0.2 (-2.02%) | 2,459,325 |
16 May 2022 | CNY | 9.98 | 10.1 | 9.86 | 9.91 | 9.91 | -0.05 (-0.50%) | 2,298,690 |
13 May 2022 | CNY | 10.04 | 10.13 | 9.87 | 9.96 | 9.96 | -0.02 (-0.20%) | 1,976,350 |
12 May 2022 | CNY | 9.82 | 10.05 | 9.77 | 9.98 | 9.98 | +0.16 (+1.63%) | 2,644,472 |
11 May 2022 | CNY | 9.76 | 10.09 | 9.76 | 9.82 | 9.82 | +0.02 (+0.20%) | 3,286,922 |
10 May 2022 | CNY | 9.69 | 9.87 | 9.66 | 9.8 | 9.8 | +0.03 (+0.31%) | 2,245,962 |
9 May 2022 | CNY | 9.56 | 9.86 | 9.45 | 9.77 | 9.77 | +0.19 (+1.98%) | 2,834,982 |
6 May 2022 | CNY | 9.35 | 9.63 | 9.3 | 9.58 | 9.58 | -0.08 (-0.83%) | 2,863,757 |
5 May 2022 | CNY | 9.39 | 9.66 | 9.26 | 9.66 | 9.66 | +0.28 (+2.99%) | 5,650,724 |
29 Apr 2022 | CNY | 9.23 | 9.52 | 9.1 | 9.38 | 9.38 | +0.01 (+0.11%) | 5,272,514 |
28 Apr 2022 | CNY | 9.46 | 9.52 | 9.1 | 9.37 | 9.37 | -0.1 (-1.06%) | 3,759,610 |
27 Apr 2022 | CNY | 9.07 | 9.55 | 8.75 | 9.47 | 9.47 | +0.28 (+3.05%) | 4,689,305 |
26 Apr 2022 | CNY | 9.03 | 9.48 | 8.91 | 9.19 | 9.19 | +0.21 (+2.34%) | 4,108,508 |
25 Apr 2022 | CNY | 9.83 | 9.83 | 8.98 | 8.98 | 8.98 | -0.94 (-9.48%) | 4,003,140 |
22 Apr 2022 | CNY | 10.07 | 10.1 | 9.69 | 9.92 | 9.92 | -0.14 (-1.39%) | 3,818,865 |
21 Apr 2022 | CNY | 10.4 | 10.48 | 10.03 | 10.06 | 10.06 | -0.43 (-4.10%) | 5,070,880 |
20 Apr 2022 | CNY | 10.24 | 10.64 | 10.18 | 10.49 | 10.49 | +0.32 (+3.15%) | 7,062,929 |
19 Apr 2022 | CNY | 10.24 | 10.26 | 10.08 | 10.17 | 10.17 | 0.0 (0.0%) | 1,518,900 |
18 Apr 2022 | CNY | 10 | 10.25 | 9.83 | 10.17 | 10.17 | +0.11 (+1.09%) | 2,536,800 |
15 Apr 2022 | CNY | 10.28 | 10.33 | 10.02 | 10.06 | 10.06 | -0.24 (-2.33%) | 3,205,330 |
14 Apr 2022 | CNY | 10.45 | 10.46 | 10.27 | 10.3 | 10.3 | -0.06 (-0.58%) | 2,496,950 |