Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 9.34 | 9.55 | 9.15 | 9.19 | 9.19 | -0.04 (-0.43%) | 37,868,613 |
27 May 2022 | CNY | 9.21 | 9.35 | 9.05 | 9.23 | 9.23 | -0.06 (-0.65%) | 31,532,301 |
26 May 2022 | CNY | 9.3 | 9.48 | 9.07 | 9.29 | 9.29 | -0.06 (-0.64%) | 27,610,710 |
25 May 2022 | CNY | 8.91 | 9.4 | 8.91 | 9.35 | 9.35 | +0.47 (+5.29%) | 40,207,700 |
24 May 2022 | CNY | 9.35 | 9.59 | 8.82 | 8.88 | 8.88 | -0.58 (-6.13%) | 46,803,758 |
23 May 2022 | CNY | 9.09 | 9.88 | 9.02 | 9.46 | 9.46 | +0.37 (+4.07%) | 59,014,361 |
20 May 2022 | CNY | 8.94 | 9.22 | 8.87 | 9.09 | 9.09 | +0.01 (+0.11%) | 34,553,458 |
19 May 2022 | CNY | 8.85 | 9.22 | 8.79 | 9.08 | 9.08 | +0.08 (+0.89%) | 41,061,632 |
18 May 2022 | CNY | 8.79 | 9.05 | 8.72 | 9 | 9 | +0.07 (+0.78%) | 30,460,002 |
17 May 2022 | CNY | 9.25 | 9.26 | 8.84 | 8.93 | 8.93 | -0.34 (-3.67%) | 39,314,527 |
16 May 2022 | CNY | 9 | 9.5 | 8.83 | 9.27 | 9.27 | +0.56 (+6.43%) | 58,471,390 |
13 May 2022 | CNY | 8.59 | 8.79 | 8.51 | 8.71 | 8.71 | +0.2 (+2.35%) | 34,114,868 |
12 May 2022 | CNY | 8.56 | 8.72 | 8.33 | 8.51 | 8.51 | -0.18 (-2.07%) | 31,327,692 |
11 May 2022 | CNY | 8.82 | 9 | 8.6 | 8.69 | 8.69 | -0.35 (-3.87%) | 57,332,528 |
10 May 2022 | CNY | 8.32 | 9.18 | 8.28 | 9.04 | 9.04 | +0.52 (+6.10%) | 44,352,222 |
9 May 2022 | CNY | 8.38 | 8.58 | 8.2 | 8.52 | 8.52 | +0.12 (+1.43%) | 34,144,122 |
6 May 2022 | CNY | 8.06 | 8.53 | 8.03 | 8.4 | 8.4 | +0.09 (+1.08%) | 39,932,100 |
5 May 2022 | CNY | 8.04 | 8.5 | 7.85 | 8.31 | 8.31 | +0.52 (+6.68%) | 41,594,315 |
29 Apr 2022 | CNY | 7.46 | 7.84 | 7.46 | 7.79 | 7.79 | +0.43 (+5.84%) | 32,541,102 |
28 Apr 2022 | CNY | 7.56 | 7.73 | 7.21 | 7.36 | 7.36 | -0.28 (-3.66%) | 26,587,231 |
27 Apr 2022 | CNY | 7.28 | 7.66 | 7.12 | 7.64 | 7.64 | +0.25 (+3.38%) | 33,644,926 |
26 Apr 2022 | CNY | 7.83 | 8.04 | 7.3 | 7.39 | 7.39 | -0.49 (-6.22%) | 39,530,073 |
25 Apr 2022 | CNY | 8.3 | 8.59 | 7.88 | 7.88 | 7.88 | -0.87 (-9.94%) | 45,610,501 |
22 Apr 2022 | CNY | 8.82 | 9.1 | 8.75 | 8.75 | 8.75 | -0.97 (-9.98%) | 33,222,601 |
21 Apr 2022 | CNY | 10.32 | 11.1 | 9.72 | 9.72 | 9.72 | -1.08 (-10%) | 63,280,895 |
20 Apr 2022 | CNY | 10.1 | 11.22 | 10.01 | 10.8 | 10.8 | +0.39 (+3.75%) | 89,586,284 |
19 Apr 2022 | CNY | 9.98 | 11 | 9.7 | 10.41 | 10.41 | +0.19 (+1.86%) | 80,947,988 |
18 Apr 2022 | CNY | 9.63 | 10.49 | 9.52 | 10.22 | 10.22 | +0.44 (+4.50%) | 76,608,480 |
15 Apr 2022 | CNY | 9.7 | 10.07 | 9.4 | 9.78 | 9.78 | +0.05 (+0.51%) | 71,281,677 |
14 Apr 2022 | CNY | 10.21 | 10.24 | 9.73 | 9.73 | 9.73 | -1.08 (-9.99%) | 97,038,914 |