Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 9.03 | 9.16 | 8.8 | 8.88 | 8.88 | -0.24 (-2.63%) | 1,778,000 |
27 May 2022 | CNY | 9 | 9.29 | 8.73 | 9.12 | 9.12 | +0.39 (+4.47%) | 2,945,200 |
26 May 2022 | CNY | 8.41 | 8.89 | 8.23 | 8.73 | 8.73 | +0.37 (+4.43%) | 2,796,100 |
25 May 2022 | CNY | 8.28 | 8.36 | 7.96 | 8.36 | 8.36 | +0.23 (+2.83%) | 612,700 |
24 May 2022 | CNY | 8.6 | 8.6 | 8.08 | 8.13 | 8.13 | -0.44 (-5.13%) | 959,500 |
23 May 2022 | CNY | 8.39 | 8.6 | 8.31 | 8.57 | 8.57 | +0.23 (+2.76%) | 785,374 |
20 May 2022 | CNY | 8.32 | 8.37 | 8.25 | 8.34 | 8.34 | -0.01 (-0.12%) | 615,300 |
19 May 2022 | CNY | 8.18 | 8.35 | 8.09 | 8.35 | 8.35 | +0.13 (+1.58%) | 895,201 |
18 May 2022 | CNY | 8.35 | 8.35 | 8.03 | 8.22 | 8.22 | +0.02 (+0.24%) | 853,200 |
17 May 2022 | CNY | 8.34 | 8.34 | 8.13 | 8.2 | 8.2 | -0.01 (-0.12%) | 474,700 |
16 May 2022 | CNY | 8.18 | 8.4 | 8.18 | 8.21 | 8.21 | +0.07 (+0.86%) | 937,900 |
13 May 2022 | CNY | 8.19 | 8.3 | 8.03 | 8.14 | 8.14 | -0.01 (-0.12%) | 717,900 |
12 May 2022 | CNY | 8.16 | 8.22 | 8 | 8.15 | 8.15 | 0.0 (0.0%) | 744,500 |
11 May 2022 | CNY | 8.2 | 8.25 | 8.09 | 8.15 | 8.15 | -0.04 (-0.49%) | 1,118,400 |
10 May 2022 | CNY | 8.15 | 8.32 | 8.02 | 8.19 | 8.19 | -0.03 (-0.36%) | 1,059,500 |
9 May 2022 | CNY | 7.99 | 8.37 | 7.87 | 8.22 | 8.22 | +0.38 (+4.85%) | 1,949,400 |
6 May 2022 | CNY | 7.69 | 7.89 | 7.69 | 7.84 | 7.84 | -0.16 (-2%) | 1,112,000 |
5 May 2022 | CNY | 7.54 | 8.17 | 7.54 | 8 | 8 | +0.3 (+3.90%) | 2,042,300 |
29 Apr 2022 | CNY | 7.55 | 7.73 | 7.5 | 7.7 | 7.7 | +0.05 (+0.65%) | 2,298,100 |
28 Apr 2022 | CNY | 7.25 | 7.71 | 7.17 | 7.65 | 7.65 | +0.45 (+6.25%) | 3,189,300 |
27 Apr 2022 | CNY | 7.13 | 7.24 | 6.82 | 7.2 | 7.2 | 0.0 (0.0%) | 1,813,800 |
26 Apr 2022 | CNY | 7.59 | 7.65 | 7.18 | 7.2 | 7.2 | -0.25 (-3.36%) | 944,600 |
25 Apr 2022 | CNY | 8.16 | 8.16 | 7.39 | 7.45 | 7.45 | -0.75 (-9.15%) | 1,026,350 |
22 Apr 2022 | CNY | 8.21 | 8.29 | 8.04 | 8.2 | 8.2 | -0.02 (-0.24%) | 809,800 |
21 Apr 2022 | CNY | 8.6 | 8.68 | 8.11 | 8.22 | 8.22 | -0.38 (-4.42%) | 1,273,700 |
20 Apr 2022 | CNY | 8.53 | 8.79 | 8.52 | 8.6 | 8.6 | +0.06 (+0.70%) | 1,167,000 |
19 Apr 2022 | CNY | 8.44 | 8.63 | 8.4 | 8.54 | 8.54 | +0.09 (+1.07%) | 699,400 |
18 Apr 2022 | CNY | 8.46 | 8.5 | 8.24 | 8.45 | 8.45 | 0.0 (0.0%) | 701,700 |
15 Apr 2022 | CNY | 8.72 | 8.74 | 8.42 | 8.45 | 8.45 | -0.29 (-3.32%) | 1,067,900 |
14 Apr 2022 | CNY | 8.66 | 8.86 | 8.66 | 8.74 | 8.74 | -0.01 (-0.11%) | 533,300 |