Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 9.28 | 9.47 | 9.09 | 9.21 | 9.21 | -0.06 (-0.65%) | 6,738,700 |
26 May 2022 | CNY | 9.43 | 9.48 | 9.13 | 9.27 | 9.27 | -0.04 (-0.43%) | 6,057,200 |
25 May 2022 | CNY | 9 | 9.34 | 9 | 9.31 | 9.31 | +0.23 (+2.53%) | 7,246,060 |
24 May 2022 | CNY | 9.72 | 9.82 | 9.06 | 9.08 | 9.08 | -0.65 (-6.68%) | 9,130,200 |
23 May 2022 | CNY | 9.47 | 9.79 | 9.41 | 9.73 | 9.73 | +0.24 (+2.53%) | 8,261,500 |
20 May 2022 | CNY | 9.45 | 9.58 | 9.38 | 9.49 | 9.49 | 0.0 (0.0%) | 8,983,300 |
19 May 2022 | CNY | 9.09 | 9.66 | 9.04 | 9.49 | 9.49 | +0.28 (+3.04%) | 12,615,800 |
18 May 2022 | CNY | 9.06 | 9.32 | 9.05 | 9.21 | 9.21 | +0.2 (+2.22%) | 8,394,530 |
17 May 2022 | CNY | 9.05 | 9.07 | 8.8 | 9.01 | 9.01 | -0.05 (-0.55%) | 6,081,860 |
16 May 2022 | CNY | 9.09 | 9.4 | 8.96 | 9.06 | 9.06 | -0.01 (-0.11%) | 6,622,700 |
13 May 2022 | CNY | 9.07 | 9.14 | 8.9 | 9.07 | 9.07 | +0.02 (+0.22%) | 5,824,600 |
12 May 2022 | CNY | 8.9 | 9.3 | 8.88 | 9.05 | 9.05 | +0.06 (+0.67%) | 8,109,240 |
11 May 2022 | CNY | 9.04 | 9.37 | 8.87 | 8.99 | 8.99 | -0.04 (-0.44%) | 11,136,780 |
10 May 2022 | CNY | 8.74 | 9.05 | 8.67 | 9.03 | 9.03 | +0.2 (+2.27%) | 7,693,820 |
9 May 2022 | CNY | 8.86 | 9.03 | 8.72 | 8.83 | 8.83 | -0.04 (-0.45%) | 10,201,480 |
6 May 2022 | CNY | 8.62 | 9.13 | 8.51 | 8.87 | 8.87 | +0.07 (+0.80%) | 12,896,280 |
5 May 2022 | CNY | 8.38 | 8.95 | 8.23 | 8.8 | 8.8 | +0.43 (+5.14%) | 15,299,584 |
29 Apr 2022 | CNY | 7.88 | 8.52 | 7.88 | 8.37 | 8.37 | +0.4 (+5.02%) | 19,459,224 |
28 Apr 2022 | CNY | 8.33 | 8.6 | 7.83 | 7.97 | 7.97 | +0.19 (+2.44%) | 24,446,600 |
27 Apr 2022 | CNY | 7.65 | 7.85 | 7.28 | 7.78 | 7.78 | +0.12 (+1.57%) | 17,068,166 |
26 Apr 2022 | CNY | 8.08 | 8.21 | 7.58 | 7.66 | 7.66 | -0.44 (-5.43%) | 10,586,416 |
25 Apr 2022 | CNY | 8.9 | 8.92 | 8.1 | 8.1 | 8.1 | -0.97 (-10.69%) | 8,166,003 |
22 Apr 2022 | CNY | 9.3 | 9.3 | 9 | 9.07 | 9.07 | -0.23 (-2.47%) | 5,010,300 |
21 Apr 2022 | CNY | 9.95 | 9.96 | 9.22 | 9.3 | 9.3 | -0.62 (-6.25%) | 7,152,800 |
20 Apr 2022 | CNY | 10.21 | 10.3 | 9.88 | 9.92 | 9.92 | -0.26 (-2.55%) | 6,146,500 |
19 Apr 2022 | CNY | 10.15 | 10.27 | 10.01 | 10.18 | 10.18 | +0.08 (+0.79%) | 5,877,260 |
18 Apr 2022 | CNY | 9.65 | 10.21 | 9.53 | 10.1 | 10.1 | +0.4 (+4.12%) | 8,993,800 |
15 Apr 2022 | CNY | 9.66 | 9.96 | 9.6 | 9.7 | 9.7 | -0.4 (-3.96%) | 10,540,160 |
14 Apr 2022 | CNY | 10.55 | 10.55 | 10 | 10.1 | 10.1 | -0.18 (-1.75%) | 9,820,600 |
13 Apr 2022 | CNY | 10.22 | 10.38 | 10.02 | 10.28 | 10.28 | -0.04 (-0.39%) | 7,956,660 |