Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | CNY | 8.8 | 9.08 | 8.75 | 8.84 | 8.84 | -0.08 (-0.90%) | 2,992,916 |
18 May 2022 | CNY | 8.96 | 9.17 | 8.89 | 8.92 | 8.92 | +0.03 (+0.34%) | 1,405,900 |
17 May 2022 | CNY | 9.03 | 9.06 | 8.85 | 8.89 | 8.89 | -0.18 (-1.98%) | 1,131,000 |
16 May 2022 | CNY | 9.01 | 9.33 | 9 | 9.07 | 9.07 | +0.08 (+0.89%) | 2,249,800 |
13 May 2022 | CNY | 8.75 | 9.09 | 8.72 | 8.99 | 8.99 | +0.27 (+3.10%) | 2,332,100 |
12 May 2022 | CNY | 8.55 | 8.77 | 8.49 | 8.72 | 8.72 | +0.14 (+1.63%) | 1,878,500 |
11 May 2022 | CNY | 8.84 | 8.84 | 8.57 | 8.58 | 8.58 | -0.1 (-1.15%) | 2,213,100 |
10 May 2022 | CNY | 8.62 | 8.88 | 8.55 | 8.68 | 8.68 | -0.06 (-0.69%) | 2,729,100 |
9 May 2022 | CNY | 8.54 | 8.92 | 8.53 | 8.74 | 8.74 | +0.04 (+0.46%) | 2,484,992 |
6 May 2022 | CNY | 8.03 | 8.99 | 8.03 | 8.7 | 8.7 | +0.13 (+1.52%) | 4,257,850 |
5 May 2022 | CNY | 7.99 | 8.74 | 7.9 | 8.57 | 8.57 | +0.61 (+7.66%) | 6,337,800 |
29 Apr 2022 | CNY | 7.21 | 7.96 | 7.1 | 7.96 | 7.96 | +0.72 (+9.94%) | 4,245,792 |
28 Apr 2022 | CNY | 7.4 | 7.58 | 7.01 | 7.24 | 7.24 | -0.24 (-3.21%) | 2,618,900 |
27 Apr 2022 | CNY | 7.04 | 7.52 | 7.01 | 7.48 | 7.48 | -0.07 (-0.93%) | 4,016,161 |
26 Apr 2022 | CNY | 8.31 | 8.52 | 7.48 | 7.55 | 7.55 | -0.76 (-9.15%) | 4,013,700 |
25 Apr 2022 | CNY | 8.7 | 8.75 | 8.08 | 8.31 | 8.31 | -0.46 (-5.25%) | 4,399,700 |
22 Apr 2022 | CNY | 8.85 | 8.95 | 8.66 | 8.77 | 8.77 | -0.09 (-1.02%) | 2,935,787 |
21 Apr 2022 | CNY | 9.12 | 9.12 | 8.81 | 8.86 | 8.86 | -0.24 (-2.64%) | 3,081,400 |
20 Apr 2022 | CNY | 9.18 | 9.27 | 9.06 | 9.1 | 9.1 | -0.08 (-0.87%) | 1,745,100 |
19 Apr 2022 | CNY | 9.25 | 9.34 | 9.1 | 9.18 | 9.18 | -0.04 (-0.43%) | 1,635,700 |
18 Apr 2022 | CNY | 9.19 | 9.3 | 9.02 | 9.22 | 9.22 | +0.03 (+0.33%) | 2,393,075 |
15 Apr 2022 | CNY | 9.23 | 9.23 | 9 | 9.19 | 9.19 | -0.08 (-0.86%) | 4,579,300 |
14 Apr 2022 | CNY | 9.21 | 9.35 | 9.08 | 9.27 | 9.27 | -0.16 (-1.70%) | 6,159,200 |
13 Apr 2022 | CNY | 10.02 | 10.03 | 9.42 | 9.43 | 9.43 | -0.5 (-5.04%) | 3,461,700 |
12 Apr 2022 | CNY | 9.84 | 9.96 | 9.71 | 9.93 | 9.93 | +0.04 (+0.40%) | 3,334,600 |
11 Apr 2022 | CNY | 10.77 | 10.8 | 9.61 | 9.89 | 9.89 | -0.79 (-7.40%) | 6,952,000 |
8 Apr 2022 | CNY | 10.78 | 10.9 | 10.43 | 10.68 | 10.68 | -0.17 (-1.57%) | 3,371,500 |
7 Apr 2022 | CNY | 11.15 | 11.25 | 10.68 | 10.85 | 10.85 | -0.28 (-2.52%) | 3,810,292 |
6 Apr 2022 | CNY | 10.75 | 11.54 | 10.7 | 11.13 | 11.13 | +0.38 (+3.53%) | 5,710,175 |
1 Apr 2022 | CNY | 11.05 | 11.14 | 10.67 | 10.75 | 10.75 | -0.3 (-2.71%) | 3,446,900 |