Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 9.98 | 10.05 | 9.84 | 9.99 | 9.99 | +0.03 (+0.30%) | 4,171,247 |
27 May 2022 | CNY | 10.01 | 10.17 | 9.84 | 9.96 | 9.96 | -0.13 (-1.29%) | 6,021,627 |
26 May 2022 | CNY | 10.1 | 10.32 | 10.03 | 10.09 | 10.09 | -0.13 (-1.27%) | 7,713,274 |
25 May 2022 | CNY | 9.78 | 10.26 | 9.78 | 10.22 | 10.22 | +0.18 (+1.79%) | 13,590,989 |
24 May 2022 | CNY | 9.77 | 10.52 | 9.71 | 10.04 | 10.04 | +0.24 (+2.45%) | 17,248,650 |
23 May 2022 | CNY | 9.7 | 9.85 | 9.62 | 9.8 | 9.8 | +0.11 (+1.14%) | 4,402,429 |
20 May 2022 | CNY | 9.57 | 9.8 | 9.56 | 9.69 | 9.69 | -0.06 (-0.62%) | 5,349,958 |
19 May 2022 | CNY | 9.41 | 9.89 | 9.37 | 9.75 | 9.75 | +0.19 (+1.99%) | 5,967,531 |
18 May 2022 | CNY | 9.6 | 9.73 | 9.52 | 9.56 | 9.56 | -0.04 (-0.42%) | 4,321,329 |
17 May 2022 | CNY | 9.63 | 9.67 | 9.41 | 9.6 | 9.6 | -0.05 (-0.52%) | 4,117,254 |
16 May 2022 | CNY | 9.65 | 9.73 | 9.53 | 9.65 | 9.65 | -0.04 (-0.41%) | 4,160,900 |
13 May 2022 | CNY | 9.79 | 9.8 | 9.54 | 9.69 | 9.69 | -0.01 (-0.10%) | 4,895,669 |
12 May 2022 | CNY | 9.91 | 10.01 | 9.65 | 9.7 | 9.7 | -0.42 (-4.15%) | 13,819,572 |
11 May 2022 | CNY | 9.35 | 10.29 | 9.33 | 10.12 | 10.12 | +0.77 (+8.24%) | 19,324,490 |
10 May 2022 | CNY | 9.16 | 9.37 | 9.15 | 9.35 | 9.35 | +0.07 (+0.75%) | 2,446,366 |
9 May 2022 | CNY | 9.1 | 9.35 | 9.1 | 9.28 | 9.28 | +0.18 (+1.98%) | 2,274,534 |
6 May 2022 | CNY | 9.1 | 9.18 | 9.04 | 9.1 | 9.1 | -0.16 (-1.73%) | 1,952,732 |
5 May 2022 | CNY | 9.14 | 9.37 | 9.1 | 9.26 | 9.26 | +0.08 (+0.87%) | 2,819,341 |
29 Apr 2022 | CNY | 8.87 | 9.23 | 8.8 | 9.18 | 9.18 | +0.34 (+3.85%) | 3,572,286 |
28 Apr 2022 | CNY | 8.93 | 9.03 | 8.74 | 8.84 | 8.84 | -0.18 (-2.00%) | 3,022,547 |
27 Apr 2022 | CNY | 8.53 | 9.04 | 8.5 | 9.02 | 9.02 | +0.41 (+4.76%) | 3,942,772 |
26 Apr 2022 | CNY | 9.07 | 9.1 | 8.55 | 8.61 | 8.61 | -0.44 (-4.86%) | 4,309,206 |
25 Apr 2022 | CNY | 9.6 | 9.72 | 9.05 | 9.05 | 9.05 | -0.76 (-7.75%) | 5,575,072 |
22 Apr 2022 | CNY | 9.8 | 9.91 | 9.69 | 9.81 | 9.81 | -0.07 (-0.71%) | 2,729,440 |
21 Apr 2022 | CNY | 10.11 | 10.2 | 9.83 | 9.88 | 9.88 | -0.31 (-3.04%) | 4,249,626 |
20 Apr 2022 | CNY | 10.37 | 10.39 | 10.1 | 10.19 | 10.19 | -0.08 (-0.78%) | 3,008,453 |
19 Apr 2022 | CNY | 10.07 | 10.32 | 10.07 | 10.27 | 10.27 | +0.19 (+1.88%) | 3,813,751 |
18 Apr 2022 | CNY | 10.02 | 10.11 | 9.87 | 10.08 | 10.08 | +0.01 (+0.10%) | 2,264,900 |
15 Apr 2022 | CNY | 10.19 | 10.21 | 9.98 | 10.07 | 10.07 | -0.11 (-1.08%) | 4,090,383 |
14 Apr 2022 | CNY | 10.21 | 10.28 | 10.17 | 10.18 | 10.18 | +0.06 (+0.59%) | 3,527,500 |