Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 4.62 | 4.64 | 4.54 | 4.61 | 4.61 | +0.02 (+0.44%) | 24,268,480 |
19 May 2022 | CNY | 4.46 | 4.64 | 4.43 | 4.59 | 4.59 | +0.02 (+0.44%) | 22,771,681 |
18 May 2022 | CNY | 4.55 | 4.65 | 4.52 | 4.57 | 4.57 | +0.08 (+1.78%) | 27,565,084 |
17 May 2022 | CNY | 4.5 | 4.57 | 4.39 | 4.49 | 4.49 | -0.07 (-1.54%) | 27,549,063 |
16 May 2022 | CNY | 4.53 | 4.64 | 4.49 | 4.56 | 4.56 | +0.08 (+1.79%) | 29,560,600 |
13 May 2022 | CNY | 4.51 | 4.53 | 4.42 | 4.48 | 4.48 | -0.03 (-0.67%) | 17,265,035 |
12 May 2022 | CNY | 4.43 | 4.55 | 4.41 | 4.51 | 4.51 | +0.06 (+1.35%) | 27,266,021 |
11 May 2022 | CNY | 4.46 | 4.65 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 41,689,645 |
10 May 2022 | CNY | 4.34 | 4.55 | 4.34 | 4.5 | 4.5 | +0.05 (+1.12%) | 35,263,184 |
9 May 2022 | CNY | 4.3 | 4.52 | 4.3 | 4.45 | 4.45 | +0.2 (+4.71%) | 37,492,831 |
6 May 2022 | CNY | 4.16 | 4.34 | 4.12 | 4.25 | 4.25 | -0.04 (-0.93%) | 22,446,909 |
5 May 2022 | CNY | 4.25 | 4.36 | 4.2 | 4.29 | 4.29 | +0.04 (+0.94%) | 28,753,190 |
29 Apr 2022 | CNY | 4.06 | 4.27 | 4.02 | 4.25 | 4.25 | +0.25 (+6.25%) | 40,437,599 |
28 Apr 2022 | CNY | 4.15 | 4.17 | 3.92 | 4 | 4 | -0.17 (-4.08%) | 28,165,687 |
27 Apr 2022 | CNY | 3.96 | 4.19 | 3.89 | 4.17 | 4.17 | +0.1 (+2.46%) | 34,497,576 |
26 Apr 2022 | CNY | 4.18 | 4.25 | 4.04 | 4.07 | 4.07 | -0.04 (-0.97%) | 37,432,861 |
25 Apr 2022 | CNY | 4.43 | 4.47 | 4.1 | 4.11 | 4.11 | -0.46 (-10.07%) | 37,218,574 |
22 Apr 2022 | CNY | 4.63 | 4.7 | 4.53 | 4.57 | 4.57 | -0.06 (-1.30%) | 29,079,091 |
21 Apr 2022 | CNY | 4.88 | 4.95 | 4.58 | 4.63 | 4.63 | -0.28 (-5.70%) | 46,487,624 |
20 Apr 2022 | CNY | 5.02 | 5.08 | 4.86 | 4.91 | 4.91 | -0.11 (-2.19%) | 33,385,558 |
19 Apr 2022 | CNY | 4.98 | 5.08 | 4.89 | 5.02 | 5.02 | +0.07 (+1.41%) | 38,382,568 |
18 Apr 2022 | CNY | 5.07 | 5.13 | 4.81 | 4.95 | 4.95 | -0.32 (-6.07%) | 51,599,346 |
15 Apr 2022 | CNY | 5.63 | 5.67 | 5.26 | 5.27 | 5.27 | -0.54 (-9.29%) | 65,738,658 |
14 Apr 2022 | CNY | 6.15 | 6.29 | 5.6 | 5.81 | 5.81 | -0.41 (-6.59%) | 76,261,628 |
13 Apr 2022 | CNY | 6.41 | 6.51 | 6.21 | 6.22 | 6.22 | -0.34 (-5.18%) | 49,645,836 |
12 Apr 2022 | CNY | 6.45 | 6.56 | 6.19 | 6.56 | 6.56 | +0.03 (+0.46%) | 71,993,237 |
11 Apr 2022 | CNY | 6.4 | 6.69 | 6.29 | 6.53 | 6.53 | +0.18 (+2.83%) | 89,778,736 |
8 Apr 2022 | CNY | 6.3 | 6.48 | 6.17 | 6.35 | 6.35 | +0.04 (+0.63%) | 70,670,504 |
7 Apr 2022 | CNY | 6.37 | 6.44 | 6.24 | 6.31 | 6.31 | -0.31 (-4.68%) | 91,996,016 |
6 Apr 2022 | CNY | 6.16 | 6.81 | 6.11 | 6.62 | 6.62 | +0.43 (+6.95%) | 143,713,322 |