Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 8.37 | 8.39 | 8.23 | 8.29 | 8.29 | 0.0 (0.0%) | 2,102,301 |
27 May 2022 | CNY | 8.34 | 8.4 | 8.21 | 8.29 | 8.29 | -0.05 (-0.60%) | 2,778,600 |
26 May 2022 | CNY | 8.28 | 8.4 | 8.05 | 8.34 | 8.34 | +0.17 (+2.08%) | 3,264,000 |
25 May 2022 | CNY | 8.04 | 8.2 | 8.03 | 8.17 | 8.17 | +0.14 (+1.74%) | 3,014,800 |
24 May 2022 | CNY | 8.39 | 8.49 | 7.99 | 8.03 | 8.03 | -0.36 (-4.29%) | 4,662,164 |
23 May 2022 | CNY | 8.29 | 8.44 | 8.29 | 8.39 | 8.39 | +0.02 (+0.24%) | 4,343,700 |
20 May 2022 | CNY | 8.58 | 8.6 | 8.21 | 8.37 | 8.37 | -0.06 (-0.71%) | 3,832,001 |
19 May 2022 | CNY | 8.15 | 8.44 | 8.13 | 8.43 | 8.43 | +0.2 (+2.43%) | 3,564,300 |
18 May 2022 | CNY | 8.1 | 8.31 | 8.08 | 8.23 | 8.23 | +0.13 (+1.60%) | 2,556,100 |
17 May 2022 | CNY | 8.24 | 8.25 | 8 | 8.1 | 8.1 | -0.07 (-0.86%) | 1,948,000 |
16 May 2022 | CNY | 8.08 | 8.28 | 8.08 | 8.17 | 8.17 | +0.04 (+0.49%) | 2,799,600 |
13 May 2022 | CNY | 8.02 | 8.17 | 7.97 | 8.13 | 8.13 | +0.11 (+1.37%) | 4,273,400 |
12 May 2022 | CNY | 7.76 | 8.03 | 7.73 | 8.02 | 8.02 | +0.19 (+2.43%) | 3,859,900 |
11 May 2022 | CNY | 7.94 | 8.12 | 7.83 | 7.83 | 7.83 | -0.11 (-1.39%) | 3,599,100 |
10 May 2022 | CNY | 7.55 | 7.97 | 7.54 | 7.94 | 7.94 | +0.2 (+2.58%) | 3,177,300 |
9 May 2022 | CNY | 7.5 | 7.79 | 7.5 | 7.74 | 7.74 | +0.23 (+3.06%) | 2,926,100 |
6 May 2022 | CNY | 7.52 | 7.6 | 7.33 | 7.51 | 7.51 | -0.13 (-1.70%) | 3,290,500 |
5 May 2022 | CNY | 7.43 | 7.72 | 7.34 | 7.64 | 7.64 | +0.21 (+2.83%) | 3,949,700 |
29 Apr 2022 | CNY | 7.19 | 7.52 | 7.19 | 7.43 | 7.43 | +0.28 (+3.92%) | 5,171,494 |
28 Apr 2022 | CNY | 7.13 | 7.51 | 7.03 | 7.15 | 7.15 | +0.04 (+0.56%) | 5,976,501 |
27 Apr 2022 | CNY | 6.89 | 7.14 | 6.57 | 7.11 | 7.11 | +0.28 (+4.10%) | 5,506,502 |
26 Apr 2022 | CNY | 7.3 | 7.43 | 6.8 | 6.83 | 6.83 | -0.51 (-6.95%) | 5,082,136 |
25 Apr 2022 | CNY | 7.82 | 8.03 | 7.34 | 7.34 | 7.34 | -0.82 (-10.05%) | 5,820,500 |
22 Apr 2022 | CNY | 8.21 | 8.29 | 8.09 | 8.16 | 8.16 | -0.05 (-0.61%) | 4,961,427 |
21 Apr 2022 | CNY | 8.7 | 8.72 | 8.19 | 8.21 | 8.21 | -0.5 (-5.74%) | 5,011,600 |
20 Apr 2022 | CNY | 8.84 | 8.96 | 8.65 | 8.71 | 8.71 | -0.14 (-1.58%) | 3,012,400 |
19 Apr 2022 | CNY | 8.86 | 8.95 | 8.72 | 8.85 | 8.85 | +0.09 (+1.03%) | 2,953,000 |
18 Apr 2022 | CNY | 8.65 | 8.84 | 8.46 | 8.76 | 8.76 | +0.08 (+0.92%) | 3,188,800 |
15 Apr 2022 | CNY | 9 | 9 | 8.56 | 8.68 | 8.68 | -0.24 (-2.69%) | 4,114,000 |
14 Apr 2022 | CNY | 8.86 | 9 | 8.8 | 8.92 | 8.92 | +0.13 (+1.48%) | 3,702,800 |