Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 2.61 | 2.63 | 2.57 | 2.58 | 2.58 | -0.03 (-1.15%) | 11,164,300 |
26 May 2022 | CNY | 2.62 | 2.63 | 2.57 | 2.61 | 2.61 | 0.0 (0.0%) | 11,508,114 |
25 May 2022 | CNY | 2.57 | 2.62 | 2.56 | 2.61 | 2.61 | +0.04 (+1.56%) | 14,485,019 |
24 May 2022 | CNY | 2.73 | 2.75 | 2.57 | 2.57 | 2.57 | -0.17 (-6.20%) | 27,598,340 |
23 May 2022 | CNY | 2.67 | 2.78 | 2.67 | 2.74 | 2.74 | +0.04 (+1.48%) | 27,813,830 |
20 May 2022 | CNY | 2.63 | 2.79 | 2.61 | 2.7 | 2.7 | +0.1 (+3.85%) | 39,585,696 |
19 May 2022 | CNY | 2.59 | 2.63 | 2.56 | 2.6 | 2.6 | -0.02 (-0.76%) | 13,226,715 |
18 May 2022 | CNY | 2.61 | 2.67 | 2.59 | 2.62 | 2.62 | +0.01 (+0.38%) | 16,359,906 |
17 May 2022 | CNY | 2.63 | 2.65 | 2.57 | 2.61 | 2.61 | -0.04 (-1.51%) | 13,991,715 |
16 May 2022 | CNY | 2.64 | 2.69 | 2.62 | 2.65 | 2.65 | +0.03 (+1.15%) | 15,678,349 |
13 May 2022 | CNY | 2.65 | 2.67 | 2.6 | 2.62 | 2.62 | -0.04 (-1.50%) | 16,565,529 |
12 May 2022 | CNY | 2.67 | 2.73 | 2.62 | 2.66 | 2.66 | +0.03 (+1.14%) | 27,321,147 |
11 May 2022 | CNY | 2.6 | 2.69 | 2.59 | 2.63 | 2.63 | +0.04 (+1.54%) | 25,377,290 |
10 May 2022 | CNY | 2.58 | 2.61 | 2.53 | 2.59 | 2.59 | -0.01 (-0.38%) | 15,960,275 |
9 May 2022 | CNY | 2.55 | 2.63 | 2.55 | 2.6 | 2.6 | +0.02 (+0.78%) | 15,535,100 |
6 May 2022 | CNY | 2.55 | 2.66 | 2.55 | 2.58 | 2.58 | -0.07 (-2.64%) | 22,739,747 |
5 May 2022 | CNY | 2.57 | 2.76 | 2.52 | 2.65 | 2.65 | +0.07 (+2.71%) | 34,983,601 |
29 Apr 2022 | CNY | 2.46 | 2.59 | 2.44 | 2.58 | 2.58 | +0.05 (+1.98%) | 28,968,600 |
28 Apr 2022 | CNY | 2.6 | 2.69 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 29,268,342 |
27 Apr 2022 | CNY | 2.4 | 2.55 | 2.4 | 2.54 | 2.54 | +0.03 (+1.20%) | 29,841,247 |
26 Apr 2022 | CNY | 2.55 | 2.63 | 2.5 | 2.51 | 2.51 | -0.05 (-1.95%) | 26,270,100 |
25 Apr 2022 | CNY | 2.75 | 2.76 | 2.55 | 2.56 | 2.56 | -0.22 (-7.91%) | 35,509,563 |
22 Apr 2022 | CNY | 2.82 | 2.83 | 2.75 | 2.78 | 2.78 | -0.04 (-1.42%) | 22,966,563 |
21 Apr 2022 | CNY | 2.94 | 2.95 | 2.8 | 2.82 | 2.82 | -0.19 (-6.31%) | 45,554,618 |
20 Apr 2022 | CNY | 2.9 | 3.05 | 2.85 | 3.01 | 3.01 | +0.09 (+3.08%) | 64,642,543 |
19 Apr 2022 | CNY | 2.98 | 3.06 | 2.9 | 2.92 | 2.92 | -0.1 (-3.31%) | 59,794,392 |
18 Apr 2022 | CNY | 3.05 | 3.19 | 2.9 | 3.02 | 3.02 | -0.16 (-5.03%) | 77,341,500 |
15 Apr 2022 | CNY | 3.02 | 3.33 | 3 | 3.18 | 3.18 | -0.15 (-4.50%) | 151,068,841 |
14 Apr 2022 | CNY | 3.7 | 3.78 | 3.33 | 3.33 | 3.33 | -0.37 (-10%) | 214,448,727 |
13 Apr 2022 | CNY | 3.7 | 3.7 | 3.55 | 3.7 | 3.7 | +0.34 (+10.12%) | 200,225,569 |