Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 7.43 | 7.54 | 7.39 | 7.48 | 7.48 | +0.05 (+0.67%) | 1,865,950 |
26 May 2022 | CNY | 7.36 | 7.47 | 7.19 | 7.43 | 7.43 | +0.12 (+1.64%) | 1,595,550 |
25 May 2022 | CNY | 7.16 | 7.32 | 7.08 | 7.31 | 7.31 | +0.17 (+2.38%) | 1,790,000 |
24 May 2022 | CNY | 7.47 | 7.62 | 7.13 | 7.14 | 7.14 | -0.35 (-4.67%) | 2,449,900 |
23 May 2022 | CNY | 7.41 | 7.51 | 7.37 | 7.49 | 7.49 | +0.05 (+0.67%) | 2,022,450 |
20 May 2022 | CNY | 7.52 | 7.53 | 7.4 | 7.44 | 7.44 | -0.03 (-0.40%) | 1,776,500 |
19 May 2022 | CNY | 7.44 | 7.49 | 7.31 | 7.47 | 7.47 | +0.03 (+0.40%) | 1,462,082 |
18 May 2022 | CNY | 7.41 | 7.51 | 7.28 | 7.44 | 7.44 | +0.06 (+0.81%) | 1,502,250 |
17 May 2022 | CNY | 7.32 | 7.4 | 7.24 | 7.38 | 7.38 | +0.04 (+0.54%) | 1,705,800 |
16 May 2022 | CNY | 7.51 | 7.55 | 7.31 | 7.34 | 7.34 | -0.09 (-1.21%) | 1,801,500 |
13 May 2022 | CNY | 7.4 | 7.48 | 7.34 | 7.43 | 7.43 | +0.08 (+1.09%) | 1,921,750 |
12 May 2022 | CNY | 7.21 | 7.4 | 7.15 | 7.35 | 7.35 | +0.1 (+1.38%) | 1,918,650 |
11 May 2022 | CNY | 7.36 | 7.44 | 7.19 | 7.25 | 7.25 | -0.1 (-1.36%) | 2,225,800 |
10 May 2022 | CNY | 7.12 | 7.37 | 7.05 | 7.35 | 7.35 | +0.22 (+3.09%) | 2,439,900 |
9 May 2022 | CNY | 7.05 | 7.38 | 7.05 | 7.13 | 7.13 | +0.13 (+1.86%) | 1,849,800 |
6 May 2022 | CNY | 7 | 7.1 | 6.87 | 7 | 7 | -0.03 (-0.43%) | 1,864,036 |
5 May 2022 | CNY | 6.85 | 7.13 | 6.74 | 7.03 | 7.03 | +0.2 (+2.93%) | 2,534,072 |
29 Apr 2022 | CNY | 6.46 | 7 | 6.44 | 6.83 | 6.83 | +0.44 (+6.89%) | 4,342,034 |
28 Apr 2022 | CNY | 6.49 | 6.55 | 6.31 | 6.39 | 6.39 | -0.13 (-1.99%) | 2,499,188 |
27 Apr 2022 | CNY | 6.4 | 6.58 | 6.1 | 6.52 | 6.52 | +0.09 (+1.40%) | 2,868,060 |
26 Apr 2022 | CNY | 6.94 | 6.94 | 6.4 | 6.43 | 6.43 | -0.4 (-5.86%) | 2,903,156 |
25 Apr 2022 | CNY | 7.34 | 7.35 | 6.7 | 6.83 | 6.83 | -0.57 (-7.70%) | 3,467,800 |
22 Apr 2022 | CNY | 7.54 | 7.54 | 7.35 | 7.4 | 7.4 | -0.17 (-2.25%) | 2,053,600 |
21 Apr 2022 | CNY | 7.77 | 7.85 | 7.57 | 7.57 | 7.57 | -0.23 (-2.95%) | 2,312,500 |
20 Apr 2022 | CNY | 7.84 | 8 | 7.76 | 7.8 | 7.8 | -0.04 (-0.51%) | 1,624,500 |
19 Apr 2022 | CNY | 7.94 | 8.02 | 7.74 | 7.84 | 7.84 | -0.1 (-1.26%) | 2,020,750 |
18 Apr 2022 | CNY | 7.62 | 8.05 | 7.49 | 7.94 | 7.94 | +0.29 (+3.79%) | 3,063,000 |
15 Apr 2022 | CNY | 7.96 | 7.96 | 7.6 | 7.65 | 7.65 | -0.31 (-3.89%) | 3,118,300 |
14 Apr 2022 | CNY | 7.89 | 8.1 | 7.88 | 7.96 | 7.96 | +0.07 (+0.89%) | 1,657,150 |
13 Apr 2022 | CNY | 8.04 | 8.08 | 7.83 | 7.89 | 7.89 | -0.17 (-2.11%) | 2,047,000 |