Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | CNY | 10.56 | 10.56 | 9.93 | 10.27 | 10.27 | -0.11 (-1.06%) | 10,883,415 |
7 Jun 2022 | CNY | 10.44 | 10.67 | 10.16 | 10.38 | 10.38 | -0.07 (-0.67%) | 10,329,545 |
6 Jun 2022 | CNY | 10.22 | 10.5 | 10.11 | 10.45 | 10.45 | +10.286 (+6271.95%) | 9,038,742 |
3 Jun 2022 | CNY | 0.157 | 0.165 | 0.156 | 0.164 | 0.164 | -10.116 (-98.40%) | 0 |
2 Jun 2022 | CNY | 10.33 | 10.41 | 10.07 | 10.28 | 10.28 | 0.0 (0.0%) | 8,506,819 |
1 Jun 2022 | CNY | 10.28 | 10.42 | 10.09 | 10.28 | 10.28 | +0.05 (+0.49%) | 8,488,747 |
31 May 2022 | CNY | 10.29 | 10.35 | 10.15 | 10.23 | 10.23 | -0.1 (-0.97%) | 7,958,777 |
30 May 2022 | CNY | 9.99 | 10.35 | 9.8 | 10.33 | 10.33 | +0.42 (+4.24%) | 12,350,716 |
27 May 2022 | CNY | 9.51 | 10.19 | 9.51 | 9.91 | 9.91 | +0.41 (+4.32%) | 11,517,757 |
26 May 2022 | CNY | 9.59 | 9.63 | 9.21 | 9.5 | 9.5 | -0.1 (-1.04%) | 6,851,425 |
25 May 2022 | CNY | 9.51 | 9.65 | 9.42 | 9.6 | 9.6 | +0.06 (+0.63%) | 6,713,130 |
24 May 2022 | CNY | 10.44 | 10.46 | 9.51 | 9.54 | 9.54 | -0.97 (-9.23%) | 14,201,975 |
23 May 2022 | CNY | 10.06 | 10.56 | 10.06 | 10.51 | 10.51 | +0.4 (+3.96%) | 13,509,820 |
20 May 2022 | CNY | 10.01 | 10.3 | 10.01 | 10.11 | 10.11 | +0.06 (+0.60%) | 8,406,330 |
19 May 2022 | CNY | 9.98 | 10.09 | 9.9 | 10.05 | 10.05 | -0.2 (-1.95%) | 10,173,558 |
18 May 2022 | CNY | 10.1 | 10.55 | 10.01 | 10.25 | 10.25 | +0.09 (+0.89%) | 13,509,239 |
17 May 2022 | CNY | 10.16 | 10.42 | 10 | 10.16 | 10.16 | -0.27 (-2.59%) | 14,410,937 |
16 May 2022 | CNY | 10.3 | 10.92 | 10.29 | 10.43 | 10.43 | +0.36 (+3.57%) | 22,964,174 |
13 May 2022 | CNY | 9.98 | 10.48 | 9.81 | 10.07 | 10.07 | +0.1 (+1.00%) | 17,137,223 |
12 May 2022 | CNY | 9.63 | 10.24 | 9.6 | 9.97 | 9.97 | +0.16 (+1.63%) | 18,102,205 |
11 May 2022 | CNY | 9.76 | 10.27 | 9.75 | 9.81 | 9.81 | -0.13 (-1.31%) | 17,948,419 |
10 May 2022 | CNY | 10 | 10.27 | 9.71 | 9.94 | 9.94 | +0.09 (+0.91%) | 18,619,861 |
9 May 2022 | CNY | 9.4 | 9.85 | 9.31 | 9.85 | 9.85 | +0.39 (+4.12%) | 10,705,191 |
6 May 2022 | CNY | 9.2 | 9.83 | 9.2 | 9.46 | 9.46 | -0.06 (-0.63%) | 12,524,570 |
5 May 2022 | CNY | 9.3 | 9.78 | 9.12 | 9.52 | 9.52 | +9.345 (+5340.00%) | 13,825,637 |
4 May 2022 | CNY | 0.176 | 0.179 | 0.175 | 0.175 | 0.175 | -0.008 (-4.37%) | 0 |
3 May 2022 | CNY | 0.179 | 0.183 | 0.178 | 0.183 | 0.183 | -0.003 (-1.61%) | 0 |
2 May 2022 | CNY | 0.183 | 0.186 | 0.182 | 0.186 | 0.186 | -8.954 (-97.96%) | 0 |
29 Apr 2022 | CNY | 8.85 | 9.29 | 8.82 | 9.14 | 9.14 | +0.45 (+5.18%) | 15,506,177 |
28 Apr 2022 | CNY | 9.09 | 9.14 | 8.57 | 8.69 | 8.69 | -0.59 (-6.36%) | 14,921,335 |