Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | CNY | 9.5 | 9.58 | 9.34 | 9.47 | 9.47 | -0.03 (-0.32%) | 1,229,000 |
20 May 2022 | CNY | 9.51 | 9.55 | 9.34 | 9.5 | 9.5 | +0.01 (+0.11%) | 1,255,650 |
19 May 2022 | CNY | 9.38 | 9.6 | 9.25 | 9.49 | 9.49 | +0.06 (+0.64%) | 2,041,000 |
18 May 2022 | CNY | 9.34 | 9.57 | 9.34 | 9.43 | 9.43 | +0.06 (+0.64%) | 1,764,300 |
17 May 2022 | CNY | 9.5 | 9.6 | 9.21 | 9.37 | 9.37 | -0.13 (-1.37%) | 2,154,100 |
16 May 2022 | CNY | 9.37 | 9.74 | 9.3 | 9.5 | 9.5 | +0.05 (+0.53%) | 1,928,350 |
13 May 2022 | CNY | 9.47 | 9.54 | 9.28 | 9.45 | 9.45 | +0.03 (+0.32%) | 2,390,550 |
12 May 2022 | CNY | 9.1 | 9.46 | 9.1 | 9.42 | 9.42 | +0.35 (+3.86%) | 3,577,544 |
11 May 2022 | CNY | 9.16 | 9.25 | 9.05 | 9.07 | 9.07 | -0.1 (-1.09%) | 1,630,000 |
10 May 2022 | CNY | 8.9 | 9.27 | 8.81 | 9.17 | 9.17 | +0.07 (+0.77%) | 1,678,026 |
9 May 2022 | CNY | 8.53 | 9.26 | 8.53 | 9.1 | 9.1 | +0.4 (+4.60%) | 2,591,200 |
6 May 2022 | CNY | 8.59 | 8.88 | 8.59 | 8.7 | 8.7 | -0.15 (-1.69%) | 1,138,402 |
5 May 2022 | CNY | 8.57 | 8.97 | 8.44 | 8.85 | 8.85 | +0.25 (+2.91%) | 1,677,100 |
29 Apr 2022 | CNY | 8.35 | 8.93 | 8.05 | 8.6 | 8.6 | +0.37 (+4.50%) | 2,506,750 |
28 Apr 2022 | CNY | 8.1 | 8.42 | 7.98 | 8.23 | 8.23 | -0.27 (-3.18%) | 2,021,900 |
27 Apr 2022 | CNY | 8.2 | 8.54 | 7.71 | 8.5 | 8.5 | +0.22 (+2.66%) | 3,240,750 |
26 Apr 2022 | CNY | 8.83 | 8.99 | 8.2 | 8.28 | 8.28 | -0.53 (-6.02%) | 2,630,100 |
25 Apr 2022 | CNY | 9.1 | 9.48 | 8.8 | 8.81 | 8.81 | -0.37 (-4.03%) | 3,067,994 |
22 Apr 2022 | CNY | 9.14 | 9.41 | 9.08 | 9.18 | 9.18 | +0.05 (+0.55%) | 1,839,600 |
21 Apr 2022 | CNY | 9.63 | 9.64 | 9.05 | 9.13 | 9.13 | -0.55 (-5.68%) | 2,201,150 |
20 Apr 2022 | CNY | 9.97 | 10.08 | 9.4 | 9.68 | 9.68 | -0.29 (-2.91%) | 2,736,250 |
19 Apr 2022 | CNY | 9.79 | 10.16 | 9.65 | 9.97 | 9.97 | +0.17 (+1.73%) | 2,085,600 |
18 Apr 2022 | CNY | 9.14 | 9.9 | 8.96 | 9.8 | 9.8 | +0.65 (+7.10%) | 3,404,990 |
15 Apr 2022 | CNY | 9.52 | 9.57 | 9 | 9.15 | 9.15 | -0.54 (-5.57%) | 3,510,597 |
14 Apr 2022 | CNY | 9.7 | 10.02 | 9.51 | 9.69 | 9.69 | -0.11 (-1.12%) | 1,687,350 |
13 Apr 2022 | CNY | 10.11 | 10.25 | 9.6 | 9.8 | 9.8 | -0.33 (-3.26%) | 2,330,000 |
12 Apr 2022 | CNY | 9.98 | 10.27 | 9.82 | 10.13 | 10.13 | +0.14 (+1.40%) | 1,813,250 |
11 Apr 2022 | CNY | 10.2 | 10.3 | 9.85 | 9.99 | 9.99 | -0.31 (-3.01%) | 1,654,784 |
8 Apr 2022 | CNY | 10.34 | 10.37 | 10.14 | 10.3 | 10.3 | +0.06 (+0.59%) | 1,220,250 |
7 Apr 2022 | CNY | 10.36 | 10.5 | 10.15 | 10.24 | 10.24 | -0.21 (-2.01%) | 2,187,550 |