Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 8.01 | 8.07 | 7.94 | 7.99 | 7.99 | +0.01 (+0.13%) | 1,817,163 |
27 May 2022 | CNY | 8.2 | 8.2 | 7.89 | 7.98 | 7.98 | -0.1 (-1.24%) | 2,309,375 |
26 May 2022 | CNY | 8.1 | 8.16 | 7.9 | 8.08 | 8.08 | -0.02 (-0.25%) | 2,450,300 |
25 May 2022 | CNY | 8.02 | 8.16 | 7.96 | 8.1 | 8.1 | +0.14 (+1.76%) | 3,804,850 |
24 May 2022 | CNY | 8.6 | 8.63 | 7.96 | 7.96 | 7.96 | -0.63 (-7.33%) | 4,901,717 |
23 May 2022 | CNY | 8.52 | 8.66 | 8.5 | 8.59 | 8.59 | +0.02 (+0.23%) | 2,520,800 |
20 May 2022 | CNY | 8.54 | 8.66 | 8.43 | 8.57 | 8.57 | +0.06 (+0.71%) | 3,212,650 |
19 May 2022 | CNY | 8.41 | 8.6 | 8.4 | 8.51 | 8.51 | -0.11 (-1.28%) | 3,097,675 |
18 May 2022 | CNY | 8.73 | 8.95 | 8.6 | 8.62 | 8.62 | 0.0 (0.0%) | 4,190,692 |
17 May 2022 | CNY | 8.65 | 8.71 | 8.4 | 8.62 | 8.62 | -0.05 (-0.58%) | 3,616,446 |
16 May 2022 | CNY | 8.6 | 8.97 | 8.53 | 8.67 | 8.67 | +0.05 (+0.58%) | 5,421,210 |
13 May 2022 | CNY | 8.78 | 8.94 | 8.58 | 8.62 | 8.62 | -0.16 (-1.82%) | 4,965,912 |
12 May 2022 | CNY | 8.82 | 8.9 | 8.51 | 8.78 | 8.78 | -0.22 (-2.44%) | 9,145,292 |
11 May 2022 | CNY | 9.14 | 9.64 | 8.82 | 9 | 9 | -0.26 (-2.81%) | 15,523,087 |
10 May 2022 | CNY | 8.26 | 9.26 | 8.12 | 9.26 | 9.26 | +1.54 (+19.95%) | 8,058,955 |
9 May 2022 | CNY | 7.45 | 7.77 | 7.45 | 7.72 | 7.72 | +0.18 (+2.39%) | 2,173,850 |
6 May 2022 | CNY | 7.6 | 7.67 | 7.4 | 7.54 | 7.54 | -0.21 (-2.71%) | 2,180,825 |
5 May 2022 | CNY | 7.63 | 7.96 | 7.51 | 7.75 | 7.75 | +0.12 (+1.57%) | 3,113,645 |
29 Apr 2022 | CNY | 7.24 | 7.68 | 7.15 | 7.63 | 7.63 | +0.35 (+4.81%) | 3,634,817 |
28 Apr 2022 | CNY | 7.4 | 7.55 | 7.15 | 7.28 | 7.28 | -0.32 (-4.21%) | 2,640,536 |
27 Apr 2022 | CNY | 7.28 | 7.7 | 6.73 | 7.6 | 7.6 | +0.39 (+5.41%) | 6,198,390 |
26 Apr 2022 | CNY | 7.66 | 7.8 | 7 | 7.21 | 7.21 | -0.24 (-3.22%) | 4,611,267 |
25 Apr 2022 | CNY | 8.25 | 8.34 | 7.45 | 7.45 | 7.45 | -0.9 (-10.78%) | 3,211,932 |
22 Apr 2022 | CNY | 8.96 | 8.97 | 8.33 | 8.35 | 8.35 | -0.61 (-6.81%) | 2,618,200 |
21 Apr 2022 | CNY | 9.3 | 9.35 | 8.9 | 8.96 | 8.96 | -0.42 (-4.48%) | 1,671,225 |
20 Apr 2022 | CNY | 9.13 | 9.47 | 9.07 | 9.38 | 9.38 | +0.25 (+2.74%) | 2,389,465 |
19 Apr 2022 | CNY | 9.09 | 9.25 | 9.04 | 9.13 | 9.13 | +0.01 (+0.11%) | 1,252,240 |
18 Apr 2022 | CNY | 8.76 | 9.42 | 8.7 | 9.12 | 9.12 | +0.27 (+3.05%) | 1,637,475 |
15 Apr 2022 | CNY | 9.12 | 9.18 | 8.8 | 8.85 | 8.85 | -0.41 (-4.43%) | 2,345,750 |
14 Apr 2022 | CNY | 9.3 | 9.48 | 9.16 | 9.26 | 9.26 | -0.12 (-1.28%) | 3,136,435 |