Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 8.21 | 8.77 | 8.15 | 8.25 | 8.25 | +0.06 (+0.73%) | 7,203,748 |
27 May 2022 | CNY | 8.16 | 8.33 | 8.12 | 8.19 | 8.19 | +0.04 (+0.49%) | 2,663,700 |
26 May 2022 | CNY | 8.13 | 8.26 | 8.09 | 8.15 | 8.15 | +0.02 (+0.25%) | 2,125,900 |
25 May 2022 | CNY | 7.88 | 8.3 | 7.88 | 8.13 | 8.13 | +0.22 (+2.78%) | 3,893,602 |
24 May 2022 | CNY | 8.38 | 8.42 | 7.91 | 7.91 | 7.91 | -0.45 (-5.38%) | 1,853,000 |
23 May 2022 | CNY | 8.33 | 8.4 | 8.2 | 8.36 | 8.36 | +0.12 (+1.46%) | 1,552,356 |
20 May 2022 | CNY | 8.25 | 8.3 | 8.13 | 8.24 | 8.24 | +0.03 (+0.37%) | 1,497,213 |
19 May 2022 | CNY | 8.25 | 8.27 | 8.12 | 8.21 | 8.21 | -0.08 (-0.97%) | 1,468,676 |
18 May 2022 | CNY | 8.48 | 8.48 | 8.28 | 8.29 | 8.29 | -0.15 (-1.78%) | 1,688,900 |
17 May 2022 | CNY | 8.63 | 8.67 | 8.32 | 8.44 | 8.44 | -0.28 (-3.21%) | 2,828,076 |
16 May 2022 | CNY | 8.41 | 8.83 | 8.3 | 8.72 | 8.72 | +0.46 (+5.57%) | 6,388,916 |
13 May 2022 | CNY | 8.32 | 8.46 | 8.15 | 8.26 | 8.26 | +0.01 (+0.12%) | 2,038,100 |
12 May 2022 | CNY | 8.27 | 8.43 | 8.2 | 8.25 | 8.25 | -0.08 (-0.96%) | 2,965,246 |
11 May 2022 | CNY | 8.21 | 8.57 | 8.21 | 8.33 | 8.33 | 0.0 (0.0%) | 2,028,533 |
10 May 2022 | CNY | 8.3 | 8.44 | 8.2 | 8.33 | 8.33 | -0.01 (-0.12%) | 1,830,181 |
9 May 2022 | CNY | 8.02 | 8.46 | 8.02 | 8.34 | 8.34 | +0.18 (+2.21%) | 2,078,567 |
6 May 2022 | CNY | 7.97 | 8.44 | 7.97 | 8.16 | 8.16 | -0.02 (-0.24%) | 2,182,400 |
5 May 2022 | CNY | 8.2 | 8.39 | 8.1 | 8.18 | 8.18 | -0.25 (-2.97%) | 1,886,600 |
29 Apr 2022 | CNY | 8.65 | 8.65 | 8.02 | 8.43 | 8.43 | +0.45 (+5.64%) | 2,031,680 |
28 Apr 2022 | CNY | 7.83 | 8.19 | 7.83 | 7.98 | 7.98 | 0.0 (0.0%) | 1,951,200 |
27 Apr 2022 | CNY | 7.68 | 8.13 | 7.37 | 7.98 | 7.98 | +0.26 (+3.37%) | 3,000,369 |
26 Apr 2022 | CNY | 7.9 | 8.05 | 7.53 | 7.72 | 7.72 | -0.26 (-3.26%) | 2,189,298 |
25 Apr 2022 | CNY | 8.5 | 8.54 | 7.92 | 7.98 | 7.98 | -0.58 (-6.78%) | 1,647,880 |
22 Apr 2022 | CNY | 8.59 | 8.59 | 8.35 | 8.56 | 8.56 | -0.04 (-0.47%) | 1,348,746 |
21 Apr 2022 | CNY | 8.82 | 8.82 | 8.4 | 8.6 | 8.6 | -0.15 (-1.71%) | 2,541,700 |
20 Apr 2022 | CNY | 8.87 | 8.99 | 8.69 | 8.75 | 8.75 | -0.08 (-0.91%) | 1,719,600 |
19 Apr 2022 | CNY | 8.65 | 8.86 | 8.65 | 8.83 | 8.83 | +0.14 (+1.61%) | 993,046 |
18 Apr 2022 | CNY | 8.68 | 8.74 | 8.59 | 8.69 | 8.69 | 0.0 (0.0%) | 936,300 |
15 Apr 2022 | CNY | 8.79 | 8.79 | 8.65 | 8.69 | 8.69 | -0.1 (-1.14%) | 1,309,222 |
14 Apr 2022 | CNY | 8.75 | 8.88 | 8.75 | 8.79 | 8.79 | +0.03 (+0.34%) | 750,238 |