Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | CNY | 9.33 | 9.39 | 9.28 | 9.35 | 9.35 | -0.07 (-0.74%) | 18,213,640 |
18 May 2022 | CNY | 9.4 | 9.46 | 9.34 | 9.42 | 9.42 | +0.03 (+0.32%) | 16,569,934 |
17 May 2022 | CNY | 9.33 | 9.39 | 9.29 | 9.39 | 9.39 | +0.09 (+0.97%) | 10,605,883 |
16 May 2022 | CNY | 9.44 | 9.45 | 9.27 | 9.3 | 9.3 | -0.08 (-0.85%) | 14,085,709 |
13 May 2022 | CNY | 9.43 | 9.48 | 9.34 | 9.38 | 9.38 | 0.0 (0.0%) | 15,898,755 |
12 May 2022 | CNY | 9.35 | 9.45 | 9.31 | 9.38 | 9.38 | -0.01 (-0.11%) | 21,373,896 |
11 May 2022 | CNY | 9.37 | 9.55 | 9.34 | 9.39 | 9.39 | +0.05 (+0.54%) | 29,213,807 |
10 May 2022 | CNY | 9.11 | 9.41 | 9.07 | 9.34 | 9.34 | +0.13 (+1.41%) | 23,701,471 |
9 May 2022 | CNY | 9.19 | 9.27 | 9.15 | 9.21 | 9.21 | +0.02 (+0.22%) | 13,369,699 |
6 May 2022 | CNY | 9.43 | 9.45 | 9.17 | 9.19 | 9.19 | -0.41 (-4.27%) | 25,253,699 |
5 May 2022 | CNY | 9.56 | 9.65 | 9.53 | 9.6 | 9.6 | +0.08 (+0.84%) | 33,783,976 |
29 Apr 2022 | CNY | 9.46 | 9.68 | 9.33 | 9.52 | 9.52 | +0.1 (+1.06%) | 43,129,139 |
28 Apr 2022 | CNY | 9.31 | 9.42 | 9.27 | 9.42 | 9.42 | +0.05 (+0.53%) | 19,064,750 |
27 Apr 2022 | CNY | 9.09 | 9.39 | 9.09 | 9.37 | 9.37 | +0.18 (+1.96%) | 22,122,775 |
26 Apr 2022 | CNY | 9.17 | 9.43 | 9.06 | 9.19 | 9.19 | +0.08 (+0.88%) | 30,992,396 |
25 Apr 2022 | CNY | 9.6 | 9.66 | 9.1 | 9.11 | 9.11 | -0.61 (-6.28%) | 37,458,548 |
22 Apr 2022 | CNY | 9.77 | 9.88 | 9.68 | 9.72 | 9.72 | -0.06 (-0.61%) | 22,989,518 |
21 Apr 2022 | CNY | 9.87 | 10.04 | 9.75 | 9.78 | 9.78 | -0.07 (-0.71%) | 33,462,241 |
20 Apr 2022 | CNY | 9.93 | 10.01 | 9.85 | 9.85 | 9.85 | -0.04 (-0.40%) | 16,112,353 |
19 Apr 2022 | CNY | 9.98 | 10.03 | 9.87 | 9.89 | 9.89 | -0.09 (-0.90%) | 15,725,808 |
18 Apr 2022 | CNY | 10 | 10.01 | 9.92 | 9.98 | 9.98 | -0.06 (-0.60%) | 13,166,434 |
15 Apr 2022 | CNY | 10.04 | 10.08 | 9.97 | 10.04 | 10.04 | -0.06 (-0.59%) | 13,265,136 |
14 Apr 2022 | CNY | 10.13 | 10.16 | 10.05 | 10.1 | 10.1 | +0.1 (+1%) | 15,496,865 |
13 Apr 2022 | CNY | 10 | 10.08 | 9.95 | 10 | 10 | -0.04 (-0.40%) | 12,991,861 |
12 Apr 2022 | CNY | 9.93 | 10.12 | 9.75 | 10.04 | 10.04 | +0.11 (+1.11%) | 28,692,916 |
11 Apr 2022 | CNY | 10.11 | 10.12 | 9.91 | 9.93 | 9.93 | -0.22 (-2.17%) | 26,434,240 |
8 Apr 2022 | CNY | 10.06 | 10.16 | 9.94 | 10.15 | 10.15 | +0.09 (+0.89%) | 26,106,070 |
7 Apr 2022 | CNY | 10.17 | 10.21 | 10.06 | 10.06 | 10.06 | -0.14 (-1.37%) | 24,786,303 |
6 Apr 2022 | CNY | 10.15 | 10.27 | 10.11 | 10.2 | 10.2 | +0.02 (+0.20%) | 23,582,823 |
1 Apr 2022 | CNY | 10.07 | 10.21 | 10.02 | 10.18 | 10.18 | +0.03 (+0.30%) | 25,710,266 |