Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | CNY | 7.73 | 7.83 | 7.65 | 7.77 | 7.77 | +0.01 (+0.13%) | 928,000 |
18 May 2022 | CNY | 7.61 | 7.88 | 7.61 | 7.76 | 7.76 | +0.15 (+1.97%) | 1,219,800 |
17 May 2022 | CNY | 7.73 | 7.78 | 7.57 | 7.61 | 7.61 | -0.14 (-1.81%) | 1,007,800 |
16 May 2022 | CNY | 7.8 | 7.88 | 7.67 | 7.75 | 7.75 | -0.01 (-0.13%) | 1,310,900 |
13 May 2022 | CNY | 7.77 | 8.01 | 7.69 | 7.76 | 7.76 | -0.02 (-0.26%) | 1,694,600 |
12 May 2022 | CNY | 7.49 | 7.85 | 7.48 | 7.78 | 7.78 | +0.24 (+3.18%) | 2,436,669 |
11 May 2022 | CNY | 7.69 | 7.78 | 7.52 | 7.54 | 7.54 | -0.07 (-0.92%) | 2,011,100 |
10 May 2022 | CNY | 7.68 | 7.74 | 7.55 | 7.61 | 7.61 | -0.08 (-1.04%) | 2,000,500 |
9 May 2022 | CNY | 7.29 | 7.77 | 7.29 | 7.69 | 7.69 | +0.29 (+3.92%) | 2,426,302 |
6 May 2022 | CNY | 7.11 | 7.55 | 7.06 | 7.4 | 7.4 | +0.07 (+0.95%) | 2,811,600 |
5 May 2022 | CNY | 7.17 | 7.49 | 6.99 | 7.33 | 7.33 | +0.09 (+1.24%) | 3,167,169 |
29 Apr 2022 | CNY | 6.97 | 7.31 | 6.91 | 7.24 | 7.24 | +0.23 (+3.28%) | 3,255,400 |
28 Apr 2022 | CNY | 7.31 | 7.33 | 6.97 | 7.01 | 7.01 | -0.4 (-5.40%) | 4,526,800 |
27 Apr 2022 | CNY | 7.41 | 7.58 | 7.41 | 7.41 | 7.41 | -0.82 (-9.96%) | 5,211,600 |
26 Apr 2022 | CNY | 8.73 | 8.85 | 8.23 | 8.23 | 8.23 | -0.91 (-9.96%) | 4,951,400 |
25 Apr 2022 | CNY | 9.83 | 10.2 | 8.9 | 9.14 | 9.14 | -0.46 (-4.79%) | 13,028,713 |
22 Apr 2022 | CNY | 8.68 | 9.6 | 8.54 | 9.6 | 9.6 | +0.87 (+9.97%) | 7,149,415 |
21 Apr 2022 | CNY | 8.86 | 8.94 | 8.59 | 8.73 | 8.73 | -0.12 (-1.36%) | 1,527,400 |
20 Apr 2022 | CNY | 8.89 | 9.01 | 8.75 | 8.85 | 8.85 | +0.01 (+0.11%) | 1,067,902 |
19 Apr 2022 | CNY | 8.78 | 8.89 | 8.76 | 8.84 | 8.84 | +0.04 (+0.45%) | 605,300 |
18 Apr 2022 | CNY | 8.8 | 8.84 | 8.59 | 8.8 | 8.8 | 0.0 (0.0%) | 564,900 |
15 Apr 2022 | CNY | 9.14 | 9.15 | 8.73 | 8.8 | 8.8 | -0.29 (-3.19%) | 1,265,900 |
14 Apr 2022 | CNY | 9.08 | 9.17 | 9.03 | 9.09 | 9.09 | 0.0 (0.0%) | 832,702 |
13 Apr 2022 | CNY | 9.09 | 9.23 | 8.97 | 9.09 | 9.09 | -0.04 (-0.44%) | 944,102 |
12 Apr 2022 | CNY | 8.98 | 9.14 | 8.83 | 9.13 | 9.13 | +0.19 (+2.13%) | 1,027,800 |
11 Apr 2022 | CNY | 9.08 | 9.15 | 8.9 | 8.94 | 8.94 | -0.14 (-1.54%) | 982,900 |
8 Apr 2022 | CNY | 9.11 | 9.21 | 9 | 9.08 | 9.08 | -0.05 (-0.55%) | 1,205,900 |
7 Apr 2022 | CNY | 9.3 | 9.3 | 9.08 | 9.13 | 9.13 | -0.14 (-1.51%) | 1,103,300 |
6 Apr 2022 | CNY | 9.03 | 9.35 | 9.03 | 9.27 | 9.27 | +0.21 (+2.32%) | 1,409,200 |
1 Apr 2022 | CNY | 9.2 | 9.2 | 9.01 | 9.06 | 9.06 | -0.07 (-0.77%) | 981,300 |