Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 3.87 | 3.92 | 3.85 | 3.91 | 3.91 | +0.03 (+0.77%) | 5,141,335 |
27 May 2022 | CNY | 3.89 | 3.92 | 3.85 | 3.88 | 3.88 | -0.02 (-0.51%) | 4,556,441 |
26 May 2022 | CNY | 3.88 | 3.92 | 3.82 | 3.9 | 3.9 | +0.03 (+0.78%) | 5,052,300 |
25 May 2022 | CNY | 3.73 | 3.88 | 3.73 | 3.87 | 3.87 | +0.14 (+3.75%) | 5,149,204 |
24 May 2022 | CNY | 3.91 | 3.94 | 3.73 | 3.73 | 3.73 | -0.16 (-4.11%) | 5,891,250 |
23 May 2022 | CNY | 3.86 | 3.93 | 3.85 | 3.89 | 3.89 | +0.02 (+0.52%) | 6,451,614 |
20 May 2022 | CNY | 3.88 | 3.91 | 3.82 | 3.87 | 3.87 | +0.03 (+0.78%) | 4,931,731 |
19 May 2022 | CNY | 3.77 | 3.86 | 3.74 | 3.84 | 3.84 | +0.08 (+2.13%) | 7,298,826 |
18 May 2022 | CNY | 3.77 | 3.82 | 3.76 | 3.76 | 3.76 | -0.03 (-0.79%) | 3,356,800 |
17 May 2022 | CNY | 3.85 | 3.86 | 3.75 | 3.79 | 3.79 | -0.04 (-1.04%) | 4,666,700 |
16 May 2022 | CNY | 3.82 | 3.86 | 3.8 | 3.83 | 3.83 | +0.03 (+0.79%) | 4,639,600 |
13 May 2022 | CNY | 3.82 | 3.84 | 3.76 | 3.8 | 3.8 | +0.01 (+0.26%) | 3,665,199 |
12 May 2022 | CNY | 3.81 | 3.82 | 3.72 | 3.79 | 3.79 | 0.0 (0.0%) | 6,017,000 |
11 May 2022 | CNY | 3.81 | 3.86 | 3.76 | 3.79 | 3.79 | +0.01 (+0.26%) | 5,964,202 |
10 May 2022 | CNY | 3.75 | 3.8 | 3.71 | 3.78 | 3.78 | -0.02 (-0.53%) | 5,300,002 |
9 May 2022 | CNY | 3.66 | 3.83 | 3.63 | 3.8 | 3.8 | +0.16 (+4.40%) | 8,412,202 |
6 May 2022 | CNY | 3.58 | 3.68 | 3.55 | 3.64 | 3.64 | +0.01 (+0.28%) | 5,274,589 |
5 May 2022 | CNY | 3.58 | 3.66 | 3.55 | 3.63 | 3.63 | +0.04 (+1.11%) | 4,300,332 |
29 Apr 2022 | CNY | 3.52 | 3.63 | 3.5 | 3.59 | 3.59 | +0.12 (+3.46%) | 8,531,700 |
28 Apr 2022 | CNY | 3.44 | 3.58 | 3.43 | 3.47 | 3.47 | +0.02 (+0.58%) | 7,838,000 |
27 Apr 2022 | CNY | 3.33 | 3.45 | 3.29 | 3.45 | 3.45 | +0.09 (+2.68%) | 7,048,900 |
26 Apr 2022 | CNY | 3.4 | 3.47 | 3.35 | 3.36 | 3.36 | -0.05 (-1.47%) | 7,762,300 |
25 Apr 2022 | CNY | 3.67 | 3.67 | 3.38 | 3.41 | 3.41 | -0.25 (-6.83%) | 10,207,480 |
22 Apr 2022 | CNY | 3.7 | 3.76 | 3.61 | 3.66 | 3.66 | -0.06 (-1.61%) | 7,775,800 |
21 Apr 2022 | CNY | 3.85 | 3.9 | 3.7 | 3.72 | 3.72 | -0.09 (-2.36%) | 10,252,300 |
20 Apr 2022 | CNY | 3.75 | 3.91 | 3.75 | 3.81 | 3.81 | +0.1 (+2.70%) | 17,086,800 |
19 Apr 2022 | CNY | 3.68 | 3.75 | 3.67 | 3.71 | 3.71 | +0.02 (+0.54%) | 3,918,000 |
18 Apr 2022 | CNY | 3.68 | 3.7 | 3.6 | 3.69 | 3.69 | +0.01 (+0.27%) | 4,287,400 |
15 Apr 2022 | CNY | 3.79 | 3.79 | 3.67 | 3.68 | 3.68 | -0.12 (-3.16%) | 6,972,701 |
14 Apr 2022 | CNY | 3.82 | 3.85 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 5,103,390 |