Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 8.78 | 8.9 | 8.67 | 8.8 | 8.8 | -0.03 (-0.34%) | 3,798,247 |
27 May 2022 | CNY | 9 | 9.01 | 8.7 | 8.83 | 8.83 | -0.07 (-0.79%) | 3,858,250 |
26 May 2022 | CNY | 9.1 | 9.13 | 8.63 | 8.9 | 8.9 | +0.06 (+0.68%) | 6,963,222 |
25 May 2022 | CNY | 8.63 | 8.84 | 8.56 | 8.84 | 8.84 | +0.23 (+2.67%) | 4,205,191 |
24 May 2022 | CNY | 9.12 | 9.27 | 8.6 | 8.61 | 8.61 | -0.51 (-5.59%) | 5,518,200 |
23 May 2022 | CNY | 8.89 | 9.18 | 8.89 | 9.12 | 9.12 | +0.24 (+2.70%) | 5,302,354 |
20 May 2022 | CNY | 8.86 | 8.93 | 8.75 | 8.88 | 8.88 | +0.12 (+1.37%) | 3,999,700 |
19 May 2022 | CNY | 8.59 | 8.78 | 8.55 | 8.76 | 8.76 | +0.04 (+0.46%) | 3,581,717 |
18 May 2022 | CNY | 8.59 | 8.82 | 8.51 | 8.72 | 8.72 | +0.13 (+1.51%) | 4,430,376 |
17 May 2022 | CNY | 8.58 | 8.62 | 8.38 | 8.59 | 8.59 | +0.02 (+0.23%) | 4,199,676 |
16 May 2022 | CNY | 8.6 | 8.67 | 8.49 | 8.57 | 8.57 | -0.03 (-0.35%) | 3,250,500 |
13 May 2022 | CNY | 8.69 | 8.69 | 8.5 | 8.6 | 8.6 | -0.02 (-0.23%) | 3,231,400 |
12 May 2022 | CNY | 8.5 | 8.64 | 8.4 | 8.62 | 8.62 | +0.1 (+1.17%) | 5,575,350 |
11 May 2022 | CNY | 8.5 | 8.76 | 8.4 | 8.52 | 8.52 | +0.05 (+0.59%) | 7,181,000 |
10 May 2022 | CNY | 8.24 | 8.59 | 8.12 | 8.47 | 8.47 | +0.2 (+2.42%) | 4,504,724 |
9 May 2022 | CNY | 8.1 | 8.35 | 8.08 | 8.27 | 8.27 | +0.11 (+1.35%) | 2,677,943 |
6 May 2022 | CNY | 8.15 | 8.29 | 7.98 | 8.16 | 8.16 | -0.14 (-1.69%) | 4,590,687 |
5 May 2022 | CNY | 8.34 | 8.47 | 8.14 | 8.3 | 8.3 | -0.03 (-0.36%) | 5,135,421 |
29 Apr 2022 | CNY | 7.73 | 8.47 | 7.73 | 8.33 | 8.33 | +0.24 (+2.97%) | 6,681,199 |
28 Apr 2022 | CNY | 8.32 | 8.34 | 7.96 | 8.09 | 8.09 | -0.31 (-3.69%) | 5,320,650 |
27 Apr 2022 | CNY | 7.79 | 8.44 | 7.75 | 8.4 | 8.4 | +0.09 (+1.08%) | 7,295,419 |
26 Apr 2022 | CNY | 8.68 | 8.88 | 8.2 | 8.31 | 8.31 | -0.37 (-4.26%) | 5,955,750 |
25 Apr 2022 | CNY | 9.5 | 9.51 | 8.61 | 8.68 | 8.68 | -1.02 (-10.52%) | 6,977,533 |
22 Apr 2022 | CNY | 10.07 | 10.08 | 9.65 | 9.7 | 9.7 | -0.46 (-4.53%) | 6,202,406 |
21 Apr 2022 | CNY | 10.69 | 10.69 | 10.1 | 10.16 | 10.16 | -0.53 (-4.96%) | 4,791,719 |
20 Apr 2022 | CNY | 10.43 | 10.74 | 10.41 | 10.69 | 10.69 | +0.19 (+1.81%) | 5,453,700 |
19 Apr 2022 | CNY | 10.4 | 10.6 | 10.33 | 10.5 | 10.5 | +0.06 (+0.57%) | 3,162,900 |
18 Apr 2022 | CNY | 10.2 | 10.45 | 9.93 | 10.44 | 10.44 | +0.18 (+1.75%) | 3,700,500 |
15 Apr 2022 | CNY | 10.49 | 10.5 | 10.15 | 10.26 | 10.26 | -0.33 (-3.12%) | 5,488,524 |
14 Apr 2022 | CNY | 10.25 | 10.66 | 10.19 | 10.59 | 10.59 | +0.34 (+3.32%) | 8,361,200 |