Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 3.63 | 3.65 | 3.56 | 3.64 | 3.64 | +0.01 (+0.28%) | 24,115,901 |
26 May 2022 | CNY | 3.64 | 3.71 | 3.61 | 3.63 | 3.63 | -0.01 (-0.27%) | 25,437,101 |
25 May 2022 | CNY | 3.58 | 3.65 | 3.57 | 3.64 | 3.64 | +0.05 (+1.39%) | 21,126,701 |
24 May 2022 | CNY | 3.77 | 3.8 | 3.59 | 3.59 | 3.59 | -0.19 (-5.03%) | 38,351,400 |
23 May 2022 | CNY | 3.85 | 3.87 | 3.76 | 3.78 | 3.78 | -0.08 (-2.07%) | 34,051,295 |
20 May 2022 | CNY | 3.94 | 3.98 | 3.83 | 3.86 | 3.86 | -0.08 (-2.03%) | 46,187,901 |
19 May 2022 | CNY | 3.8 | 3.99 | 3.77 | 3.94 | 3.94 | 0.0 (0.0%) | 68,758,901 |
18 May 2022 | CNY | 4.15 | 4.21 | 3.93 | 3.94 | 3.94 | -0.43 (-9.84%) | 118,309,182 |
17 May 2022 | CNY | 4.37 | 4.37 | 4.11 | 4.37 | 4.37 | +0.4 (+10.08%) | 111,398,999 |
16 May 2022 | CNY | 4.02 | 4.09 | 3.88 | 3.97 | 3.97 | +0.02 (+0.51%) | 66,218,936 |
13 May 2022 | CNY | 3.7 | 4.06 | 3.63 | 3.95 | 3.95 | +0.24 (+6.47%) | 64,241,955 |
12 May 2022 | CNY | 3.66 | 3.75 | 3.62 | 3.71 | 3.71 | 0.0 (0.0%) | 30,053,263 |
11 May 2022 | CNY | 3.84 | 3.93 | 3.7 | 3.71 | 3.71 | -0.13 (-3.39%) | 45,173,601 |
10 May 2022 | CNY | 3.63 | 3.87 | 3.62 | 3.84 | 3.84 | +0.13 (+3.50%) | 45,255,659 |
9 May 2022 | CNY | 3.56 | 3.76 | 3.54 | 3.71 | 3.71 | +0.07 (+1.92%) | 46,225,767 |
6 May 2022 | CNY | 3.55 | 3.73 | 3.48 | 3.64 | 3.64 | +0.01 (+0.28%) | 66,001,884 |
5 May 2022 | CNY | 3.56 | 3.63 | 3.46 | 3.63 | 3.63 | +0.33 (+10%) | 35,831,531 |
29 Apr 2022 | CNY | 3.2 | 3.32 | 3.17 | 3.3 | 3.3 | +0.1 (+3.13%) | 31,738,784 |
28 Apr 2022 | CNY | 3.18 | 3.28 | 3.09 | 3.2 | 3.2 | -0.06 (-1.84%) | 27,747,001 |
27 Apr 2022 | CNY | 3.23 | 3.26 | 3.06 | 3.26 | 3.26 | +0.01 (+0.31%) | 31,971,927 |
26 Apr 2022 | CNY | 3.22 | 3.39 | 3.2 | 3.25 | 3.25 | +0.04 (+1.25%) | 30,094,233 |
25 Apr 2022 | CNY | 3.45 | 3.52 | 3.19 | 3.21 | 3.21 | -0.31 (-8.81%) | 29,132,276 |
22 Apr 2022 | CNY | 3.48 | 3.57 | 3.4 | 3.52 | 3.52 | +0.02 (+0.57%) | 20,246,458 |
21 Apr 2022 | CNY | 3.69 | 3.69 | 3.47 | 3.5 | 3.5 | -0.19 (-5.15%) | 29,667,792 |
20 Apr 2022 | CNY | 3.91 | 3.94 | 3.63 | 3.69 | 3.69 | -0.25 (-6.35%) | 38,895,338 |
19 Apr 2022 | CNY | 3.79 | 3.95 | 3.7 | 3.94 | 3.94 | +0.11 (+2.87%) | 35,886,636 |
18 Apr 2022 | CNY | 3.85 | 4 | 3.78 | 3.83 | 3.83 | -0.05 (-1.29%) | 33,851,043 |
15 Apr 2022 | CNY | 3.98 | 4.1 | 3.8 | 3.88 | 3.88 | -0.1 (-2.51%) | 49,426,794 |
14 Apr 2022 | CNY | 3.88 | 4.03 | 3.88 | 3.98 | 3.98 | +0.13 (+3.38%) | 35,724,467 |
13 Apr 2022 | CNY | 3.96 | 4 | 3.81 | 3.85 | 3.85 | -0.17 (-4.23%) | 37,979,875 |