Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 3.62 | 3.78 | 3.43 | 3.51 | 3.51 | -0.17 (-4.62%) | 34,096,639 |
27 May 2022 | CNY | 3.42 | 3.92 | 3.37 | 3.68 | 3.68 | +0.12 (+3.37%) | 49,334,300 |
26 May 2022 | CNY | 3.25 | 3.56 | 3.25 | 3.56 | 3.56 | +0.32 (+9.88%) | 11,032,518 |
25 May 2022 | CNY | 3.24 | 3.35 | 3.2 | 3.24 | 3.24 | +0.05 (+1.57%) | 14,062,218 |
24 May 2022 | CNY | 3.36 | 3.47 | 3.19 | 3.19 | 3.19 | -0.21 (-6.18%) | 18,426,175 |
23 May 2022 | CNY | 3.36 | 3.49 | 3.35 | 3.4 | 3.4 | -0.08 (-2.30%) | 23,420,088 |
20 May 2022 | CNY | 3.59 | 3.75 | 3.39 | 3.48 | 3.48 | -0.28 (-7.45%) | 42,697,440 |
19 May 2022 | CNY | 3.66 | 3.76 | 3.64 | 3.76 | 3.76 | +0.34 (+9.94%) | 13,355,691 |
18 May 2022 | CNY | 3.09 | 3.42 | 3.04 | 3.42 | 3.42 | +0.31 (+9.97%) | 16,920,196 |
17 May 2022 | CNY | 3.02 | 3.19 | 2.96 | 3.11 | 3.11 | +0.09 (+2.98%) | 6,531,200 |
16 May 2022 | CNY | 2.99 | 3.06 | 2.98 | 3.02 | 3.02 | +0.04 (+1.34%) | 3,560,300 |
13 May 2022 | CNY | 2.95 | 3.01 | 2.93 | 2.98 | 2.98 | +0.03 (+1.02%) | 3,360,500 |
12 May 2022 | CNY | 2.89 | 2.95 | 2.85 | 2.95 | 2.95 | +0.06 (+2.08%) | 2,994,700 |
11 May 2022 | CNY | 2.92 | 2.97 | 2.87 | 2.89 | 2.89 | -0.06 (-2.03%) | 2,644,900 |
10 May 2022 | CNY | 2.89 | 2.97 | 2.81 | 2.95 | 2.95 | +0.04 (+1.37%) | 3,067,300 |
9 May 2022 | CNY | 2.83 | 2.91 | 2.81 | 2.91 | 2.91 | +0.1 (+3.56%) | 2,735,400 |
6 May 2022 | CNY | 2.77 | 2.84 | 2.76 | 2.81 | 2.81 | 0.0 (0.0%) | 2,865,360 |
5 May 2022 | CNY | 2.75 | 2.86 | 2.74 | 2.81 | 2.81 | +0.02 (+0.72%) | 3,686,939 |
29 Apr 2022 | CNY | 2.65 | 2.84 | 2.64 | 2.79 | 2.79 | +0.14 (+5.28%) | 5,516,901 |
28 Apr 2022 | CNY | 2.74 | 2.81 | 2.62 | 2.65 | 2.65 | -0.08 (-2.93%) | 4,358,200 |
27 Apr 2022 | CNY | 2.75 | 2.75 | 2.56 | 2.73 | 2.73 | +0.03 (+1.11%) | 5,018,270 |
26 Apr 2022 | CNY | 2.86 | 2.86 | 2.69 | 2.7 | 2.7 | -0.09 (-3.23%) | 2,657,650 |
25 Apr 2022 | CNY | 3.04 | 3.04 | 2.79 | 2.79 | 2.79 | -0.24 (-7.92%) | 4,776,650 |
22 Apr 2022 | CNY | 3.01 | 3.11 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 3,710,600 |
21 Apr 2022 | CNY | 3.16 | 3.18 | 2.98 | 3.01 | 3.01 | -0.17 (-5.35%) | 4,801,200 |
20 Apr 2022 | CNY | 3.2 | 3.29 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 3,683,650 |
19 Apr 2022 | CNY | 3.25 | 3.26 | 3.18 | 3.2 | 3.2 | -0.03 (-0.93%) | 2,471,460 |
18 Apr 2022 | CNY | 3.22 | 3.27 | 3.12 | 3.23 | 3.23 | 0.0 (0.0%) | 3,090,400 |
15 Apr 2022 | CNY | 3.32 | 3.36 | 3.2 | 3.23 | 3.23 | -0.11 (-3.29%) | 4,084,800 |
14 Apr 2022 | CNY | 3.33 | 3.37 | 3.32 | 3.34 | 3.34 | +0.01 (+0.30%) | 2,375,700 |