Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2022 | CNY | 11.99 | 12.21 | 11.62 | 12.21 | 12.21 | +0.33 (+2.78%) | 12,542,924 |
6 Jun 2022 | CNY | 11.6 | 11.88 | 11.59 | 11.88 | 11.88 | +11.66 (+5300.00%) | 8,868,621 |
3 Jun 2022 | CNY | 0.236 | 0.238 | 0.22 | 0.22 | 0.22 | -11.53 (-98.13%) | 0 |
2 Jun 2022 | CNY | 11.69 | 12.08 | 11.53 | 11.75 | 11.75 | -0.1 (-0.84%) | 10,149,149 |
1 Jun 2022 | CNY | 12.03 | 12.27 | 11.71 | 11.85 | 11.85 | -0.42 (-3.42%) | 15,902,570 |
31 May 2022 | CNY | 11.56 | 12.67 | 11.46 | 12.27 | 12.27 | +0.52 (+4.43%) | 20,744,547 |
30 May 2022 | CNY | 11.26 | 11.93 | 11.13 | 11.75 | 11.75 | +0.64 (+5.76%) | 16,252,547 |
27 May 2022 | CNY | 10.81 | 11.3 | 10.8 | 11.11 | 11.11 | +0.3 (+2.78%) | 9,249,900 |
26 May 2022 | CNY | 10.45 | 10.93 | 10.41 | 10.81 | 10.81 | +0.21 (+1.98%) | 5,303,410 |
25 May 2022 | CNY | 10.46 | 10.64 | 10.35 | 10.6 | 10.6 | +0.08 (+0.76%) | 4,697,355 |
24 May 2022 | CNY | 10.94 | 11.48 | 10.44 | 10.52 | 10.52 | -0.45 (-4.10%) | 8,046,140 |
23 May 2022 | CNY | 10.85 | 11.02 | 10.78 | 10.97 | 10.97 | -0.04 (-0.36%) | 5,748,242 |
20 May 2022 | CNY | 10.62 | 11.16 | 10.58 | 11.01 | 11.01 | +0.39 (+3.67%) | 8,775,553 |
19 May 2022 | CNY | 10.5 | 10.68 | 10.4 | 10.62 | 10.62 | -0.16 (-1.48%) | 5,846,362 |
18 May 2022 | CNY | 10.3 | 11.01 | 10.21 | 10.78 | 10.78 | +0.48 (+4.66%) | 9,487,212 |
17 May 2022 | CNY | 10.17 | 10.3 | 9.95 | 10.3 | 10.3 | +0.15 (+1.48%) | 3,330,479 |
16 May 2022 | CNY | 10.22 | 10.38 | 10.1 | 10.15 | 10.15 | -0.12 (-1.17%) | 2,589,784 |
13 May 2022 | CNY | 10.33 | 10.38 | 10.17 | 10.27 | 10.27 | +0.04 (+0.39%) | 2,705,101 |
12 May 2022 | CNY | 10.04 | 10.32 | 10.04 | 10.23 | 10.23 | +0.03 (+0.29%) | 3,010,657 |
11 May 2022 | CNY | 10.33 | 10.47 | 10.19 | 10.2 | 10.2 | -0.19 (-1.83%) | 5,396,336 |
10 May 2022 | CNY | 9.86 | 10.45 | 9.77 | 10.39 | 10.39 | +0.44 (+4.42%) | 5,449,936 |
9 May 2022 | CNY | 9.72 | 9.97 | 9.72 | 9.95 | 9.95 | +0.2 (+2.05%) | 2,422,204 |
6 May 2022 | CNY | 9.66 | 9.9 | 9.62 | 9.75 | 9.75 | -0.2 (-2.01%) | 2,957,935 |
5 May 2022 | CNY | 10.1 | 10.13 | 9.7 | 9.95 | 9.95 | +9.674 (+3505.07%) | 4,361,739 |
4 May 2022 | CNY | 0.266 | 0.288 | 0.266 | 0.276 | 0.276 | 0.0 (0.0%) | 0 |
3 May 2022 | CNY | 0.284 | 0.286 | 0.264 | 0.276 | 0.276 | -0.022 (-7.38%) | 0 |
2 May 2022 | CNY | 0.306 | 0.306 | 0.286 | 0.298 | 0.298 | -9.432 (-96.94%) | 0 |
29 Apr 2022 | CNY | 9.3 | 9.78 | 9.3 | 9.73 | 9.73 | +0.58 (+6.34%) | 5,034,848 |
28 Apr 2022 | CNY | 9.58 | 9.63 | 9.02 | 9.15 | 9.15 | -0.52 (-5.38%) | 4,507,763 |
27 Apr 2022 | CNY | 9.38 | 9.7 | 9.33 | 9.67 | 9.67 | +0.32 (+3.42%) | 3,584,991 |