Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 5.6 | 5.6 | 5.29 | 5.35 | 5.35 | -0.22 (-3.95%) | 7,069,217 |
26 May 2022 | CNY | 5.56 | 5.77 | 5.55 | 5.57 | 5.57 | -0.03 (-0.54%) | 5,058,615 |
25 May 2022 | CNY | 5.41 | 5.67 | 5.41 | 5.6 | 5.6 | -0.09 (-1.58%) | 8,605,500 |
24 May 2022 | CNY | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.3 (-5.01%) | 823,600 |
23 May 2022 | CNY | 5.95 | 6.21 | 5.71 | 5.99 | 5.99 | +0.07 (+1.18%) | 10,039,667 |
20 May 2022 | CNY | 5.62 | 5.92 | 5.59 | 5.92 | 5.92 | +0.28 (+4.96%) | 7,065,565 |
19 May 2022 | CNY | 5.3 | 5.65 | 5.28 | 5.64 | 5.64 | +0.26 (+4.83%) | 6,917,102 |
18 May 2022 | CNY | 5.2 | 5.38 | 5.2 | 5.38 | 5.38 | +0.15 (+2.87%) | 4,391,400 |
17 May 2022 | CNY | 5.29 | 5.4 | 5.1 | 5.23 | 5.23 | -0.01 (-0.19%) | 5,836,142 |
16 May 2022 | CNY | 5.1 | 5.29 | 5.09 | 5.24 | 5.24 | +0.2 (+3.97%) | 4,752,542 |
13 May 2022 | CNY | 4.82 | 5.09 | 4.82 | 5.04 | 5.04 | +0.19 (+3.92%) | 3,902,400 |
12 May 2022 | CNY | 4.78 | 4.96 | 4.76 | 4.85 | 4.85 | +0.09 (+1.89%) | 4,177,200 |
11 May 2022 | CNY | 4.75 | 4.98 | 4.74 | 4.76 | 4.76 | -0.15 (-3.05%) | 9,457,042 |
10 May 2022 | CNY | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.26 (-5.03%) | 990,100 |
9 May 2022 | CNY | 4.91 | 5.17 | 4.86 | 5.17 | 5.17 | +0.25 (+5.08%) | 4,875,100 |
6 May 2022 | CNY | 4.94 | 5.15 | 4.87 | 4.92 | 4.92 | -0.05 (-1.01%) | 5,478,698 |
5 May 2022 | CNY | 4.7 | 4.97 | 4.61 | 4.97 | 4.97 | +0.24 (+5.07%) | 2,680,100 |
29 Apr 2022 | CNY | 4.62 | 4.85 | 4.57 | 4.73 | 4.73 | +0.07 (+1.50%) | 5,510,298 |
28 Apr 2022 | CNY | 4.4 | 4.66 | 4.39 | 4.66 | 4.66 | +0.22 (+4.95%) | 8,325,498 |
27 Apr 2022 | CNY | 4.33 | 4.57 | 4.32 | 4.44 | 4.44 | -0.11 (-2.42%) | 7,107,050 |
26 Apr 2022 | CNY | 4.89 | 4.98 | 4.55 | 4.55 | 4.55 | -0.24 (-5.01%) | 5,554,250 |
25 Apr 2022 | CNY | 4.79 | 5 | 4.79 | 4.79 | 4.79 | -0.25 (-4.96%) | 5,709,253 |
22 Apr 2022 | CNY | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.26 (-4.91%) | 902,700 |
21 Apr 2022 | CNY | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | -0.28 (-5.02%) | 1,664,800 |
20 Apr 2022 | CNY | 5.81 | 5.91 | 5.58 | 5.58 | 5.58 | -0.29 (-4.94%) | 3,473,400 |
19 Apr 2022 | CNY | 5.7 | 5.91 | 5.7 | 5.87 | 5.87 | +0.11 (+1.91%) | 3,542,600 |
18 Apr 2022 | CNY | 5.65 | 5.86 | 5.43 | 5.76 | 5.76 | +0.12 (+2.13%) | 4,078,354 |
15 Apr 2022 | CNY | 5.88 | 5.9 | 5.64 | 5.64 | 5.64 | -0.3 (-5.05%) | 6,461,505 |
14 Apr 2022 | CNY | 5.91 | 5.98 | 5.85 | 5.94 | 5.94 | +0.04 (+0.68%) | 2,449,404 |
13 Apr 2022 | CNY | 6.03 | 6.05 | 5.82 | 5.9 | 5.9 | -0.16 (-2.64%) | 4,063,803 |