Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 8.17 | 8.27 | 8.05 | 8.23 | 8.23 | +0.06 (+0.73%) | 1,548,543 |
19 May 2022 | CNY | 7.92 | 8.21 | 7.92 | 8.17 | 8.17 | +0.08 (+0.99%) | 1,760,600 |
18 May 2022 | CNY | 8.1 | 8.16 | 7.99 | 8.09 | 8.09 | +0.02 (+0.25%) | 2,448,720 |
17 May 2022 | CNY | 7.97 | 8.14 | 7.83 | 8.07 | 8.07 | +0.13 (+1.64%) | 3,257,800 |
16 May 2022 | CNY | 7.95 | 8.06 | 7.91 | 7.94 | 7.94 | -0.04 (-0.50%) | 1,690,100 |
13 May 2022 | CNY | 8.02 | 8.02 | 7.87 | 7.98 | 7.98 | +0.03 (+0.38%) | 1,821,600 |
12 May 2022 | CNY | 7.86 | 8.04 | 7.82 | 7.95 | 7.95 | +0.02 (+0.25%) | 1,811,310 |
11 May 2022 | CNY | 8.05 | 8.11 | 7.9 | 7.93 | 7.93 | -0.14 (-1.73%) | 3,253,180 |
10 May 2022 | CNY | 7.83 | 8.17 | 7.77 | 8.07 | 8.07 | +0.12 (+1.51%) | 4,079,276 |
9 May 2022 | CNY | 7.65 | 7.97 | 7.57 | 7.95 | 7.95 | +0.23 (+2.98%) | 2,686,400 |
6 May 2022 | CNY | 7.65 | 7.74 | 7.47 | 7.72 | 7.72 | -0.03 (-0.39%) | 1,966,000 |
5 May 2022 | CNY | 7.81 | 7.85 | 7.67 | 7.75 | 7.75 | -0.06 (-0.77%) | 2,511,500 |
29 Apr 2022 | CNY | 7.55 | 7.89 | 7.5 | 7.81 | 7.81 | +0.22 (+2.90%) | 3,288,299 |
28 Apr 2022 | CNY | 7.58 | 7.7 | 7.45 | 7.59 | 7.59 | -0.07 (-0.91%) | 2,200,200 |
27 Apr 2022 | CNY | 7.29 | 7.69 | 7.15 | 7.66 | 7.66 | +0.25 (+3.37%) | 3,087,804 |
26 Apr 2022 | CNY | 7.56 | 7.89 | 7.32 | 7.41 | 7.41 | +0.01 (+0.14%) | 3,277,379 |
25 Apr 2022 | CNY | 8.06 | 8.09 | 7.4 | 7.4 | 7.4 | -0.69 (-8.53%) | 2,716,600 |
22 Apr 2022 | CNY | 8.22 | 8.22 | 8.01 | 8.09 | 8.09 | -0.13 (-1.58%) | 2,733,100 |
21 Apr 2022 | CNY | 8.5 | 8.67 | 8.21 | 8.22 | 8.22 | -0.35 (-4.08%) | 2,199,460 |
20 Apr 2022 | CNY | 8.72 | 8.87 | 8.5 | 8.57 | 8.57 | -0.15 (-1.72%) | 1,818,582 |
19 Apr 2022 | CNY | 8.59 | 8.77 | 8.51 | 8.72 | 8.72 | +0.17 (+1.99%) | 1,613,700 |
18 Apr 2022 | CNY | 8.32 | 8.58 | 8.21 | 8.55 | 8.55 | +0.24 (+2.89%) | 1,529,300 |
15 Apr 2022 | CNY | 8.61 | 8.61 | 8.25 | 8.31 | 8.31 | -0.35 (-4.04%) | 2,083,200 |
14 Apr 2022 | CNY | 8.79 | 8.85 | 8.63 | 8.66 | 8.66 | -0.09 (-1.03%) | 1,667,700 |
13 Apr 2022 | CNY | 8.95 | 8.96 | 8.71 | 8.75 | 8.75 | -0.24 (-2.67%) | 1,461,301 |
12 Apr 2022 | CNY | 8.59 | 9.02 | 8.59 | 8.99 | 8.99 | +0.35 (+4.05%) | 2,222,097 |
11 Apr 2022 | CNY | 8.94 | 8.94 | 8.59 | 8.64 | 8.64 | -0.29 (-3.25%) | 1,779,219 |
8 Apr 2022 | CNY | 9.12 | 9.16 | 8.81 | 8.93 | 8.93 | -0.18 (-1.98%) | 1,982,329 |
7 Apr 2022 | CNY | 9.41 | 9.42 | 9 | 9.11 | 9.11 | -0.33 (-3.50%) | 2,394,682 |
6 Apr 2022 | CNY | 9.27 | 9.49 | 9.2 | 9.44 | 9.44 | +0.09 (+0.96%) | 2,682,382 |