Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 7.3 | 7.34 | 7.19 | 7.29 | 7.29 | +0.03 (+0.41%) | 2,423,000 |
27 May 2022 | CNY | 7.31 | 7.41 | 7.2 | 7.26 | 7.26 | -0.05 (-0.68%) | 3,100,842 |
26 May 2022 | CNY | 7.39 | 7.42 | 7.14 | 7.31 | 7.31 | 0.0 (0.0%) | 3,157,700 |
25 May 2022 | CNY | 7.1 | 7.38 | 7.1 | 7.31 | 7.31 | +0.24 (+3.39%) | 4,544,742 |
24 May 2022 | CNY | 7.56 | 7.56 | 7.06 | 7.07 | 7.07 | -0.52 (-6.85%) | 6,432,942 |
23 May 2022 | CNY | 7.3 | 7.64 | 7.3 | 7.59 | 7.59 | +0.26 (+3.55%) | 5,426,242 |
20 May 2022 | CNY | 7.29 | 7.38 | 7.21 | 7.33 | 7.33 | +0.04 (+0.55%) | 3,727,948 |
19 May 2022 | CNY | 7.07 | 7.32 | 7.04 | 7.29 | 7.29 | +0.16 (+2.24%) | 4,514,900 |
18 May 2022 | CNY | 7.07 | 7.24 | 7.05 | 7.13 | 7.13 | +0.05 (+0.71%) | 4,248,800 |
17 May 2022 | CNY | 7.12 | 7.13 | 6.94 | 7.08 | 7.08 | -0.02 (-0.28%) | 2,638,300 |
16 May 2022 | CNY | 7.13 | 7.21 | 7.02 | 7.1 | 7.1 | -0.02 (-0.28%) | 3,349,500 |
13 May 2022 | CNY | 7.11 | 7.19 | 7.02 | 7.12 | 7.12 | +0.02 (+0.28%) | 2,364,400 |
12 May 2022 | CNY | 7.03 | 7.22 | 7.01 | 7.1 | 7.1 | +0.03 (+0.42%) | 3,275,348 |
11 May 2022 | CNY | 7.1 | 7.29 | 7.06 | 7.07 | 7.07 | -0.03 (-0.42%) | 5,072,500 |
10 May 2022 | CNY | 6.92 | 7.16 | 6.85 | 7.1 | 7.1 | +0.1 (+1.43%) | 3,283,145 |
9 May 2022 | CNY | 6.86 | 7.13 | 6.86 | 7 | 7 | +0.09 (+1.30%) | 3,258,700 |
6 May 2022 | CNY | 6.86 | 7.14 | 6.75 | 6.91 | 6.91 | -0.05 (-0.72%) | 4,887,945 |
5 May 2022 | CNY | 6.91 | 7.08 | 6.83 | 6.96 | 6.96 | +0.06 (+0.87%) | 3,411,700 |
29 Apr 2022 | CNY | 6.6 | 6.97 | 6.6 | 6.9 | 6.9 | +0.31 (+4.70%) | 5,213,700 |
28 Apr 2022 | CNY | 6.91 | 6.96 | 6.48 | 6.59 | 6.59 | -0.45 (-6.39%) | 6,693,200 |
27 Apr 2022 | CNY | 6.58 | 7.05 | 6.42 | 7.04 | 7.04 | +0.4 (+6.02%) | 6,339,900 |
26 Apr 2022 | CNY | 6.93 | 7.01 | 6.63 | 6.64 | 6.64 | -0.27 (-3.91%) | 4,616,700 |
25 Apr 2022 | CNY | 7.65 | 7.65 | 6.9 | 6.91 | 6.91 | -0.84 (-10.84%) | 6,745,100 |
22 Apr 2022 | CNY | 7.91 | 7.98 | 7.75 | 7.75 | 7.75 | -0.16 (-2.02%) | 4,717,400 |
21 Apr 2022 | CNY | 8.25 | 8.33 | 7.89 | 7.91 | 7.91 | -0.38 (-4.58%) | 4,692,000 |
20 Apr 2022 | CNY | 8.38 | 8.49 | 8.23 | 8.29 | 8.29 | -0.03 (-0.36%) | 3,924,200 |
19 Apr 2022 | CNY | 8.34 | 8.45 | 8.24 | 8.32 | 8.32 | -0.12 (-1.42%) | 4,047,300 |
18 Apr 2022 | CNY | 8.51 | 8.51 | 8.08 | 8.44 | 8.44 | -0.06 (-0.71%) | 7,928,100 |
15 Apr 2022 | CNY | 8.15 | 8.76 | 8.11 | 8.5 | 8.5 | +0.32 (+3.91%) | 11,327,500 |
14 Apr 2022 | CNY | 8.13 | 8.24 | 8.07 | 8.18 | 8.18 | +0.1 (+1.24%) | 3,272,300 |