Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 2.71 | 2.91 | 2.71 | 2.87 | 2.87 | +0.15 (+5.51%) | 121,272,300 |
19 May 2022 | CNY | 2.63 | 2.74 | 2.58 | 2.72 | 2.72 | +0.05 (+1.87%) | 65,682,014 |
18 May 2022 | CNY | 2.59 | 2.82 | 2.56 | 2.67 | 2.67 | +0.06 (+2.30%) | 76,594,206 |
17 May 2022 | CNY | 2.58 | 2.66 | 2.55 | 2.61 | 2.61 | +0.02 (+0.77%) | 41,498,310 |
16 May 2022 | CNY | 2.59 | 2.62 | 2.55 | 2.59 | 2.59 | +0.03 (+1.17%) | 26,203,298 |
13 May 2022 | CNY | 2.59 | 2.62 | 2.53 | 2.56 | 2.56 | -0.02 (-0.78%) | 27,226,300 |
12 May 2022 | CNY | 2.57 | 2.63 | 2.53 | 2.58 | 2.58 | +0.01 (+0.39%) | 34,739,614 |
11 May 2022 | CNY | 2.55 | 2.68 | 2.54 | 2.57 | 2.57 | +0.05 (+1.98%) | 59,583,220 |
10 May 2022 | CNY | 2.47 | 2.53 | 2.43 | 2.52 | 2.52 | +0.05 (+2.02%) | 35,879,600 |
9 May 2022 | CNY | 2.43 | 2.5 | 2.43 | 2.47 | 2.47 | +0.04 (+1.65%) | 28,219,400 |
6 May 2022 | CNY | 2.43 | 2.47 | 2.41 | 2.43 | 2.43 | -0.05 (-2.02%) | 32,282,900 |
5 May 2022 | CNY | 2.42 | 2.53 | 2.4 | 2.48 | 2.48 | +0.07 (+2.90%) | 50,078,900 |
29 Apr 2022 | CNY | 2.32 | 2.45 | 2.28 | 2.41 | 2.41 | +0.13 (+5.70%) | 72,185,100 |
28 Apr 2022 | CNY | 2.35 | 2.36 | 2.23 | 2.28 | 2.28 | -0.07 (-2.98%) | 63,377,300 |
27 Apr 2022 | CNY | 2.18 | 2.37 | 2.14 | 2.35 | 2.35 | +0.11 (+4.91%) | 69,426,722 |
26 Apr 2022 | CNY | 2.29 | 2.35 | 2.23 | 2.24 | 2.24 | -0.06 (-2.61%) | 55,996,400 |
25 Apr 2022 | CNY | 2.5 | 2.5 | 2.3 | 2.3 | 2.3 | -0.25 (-9.80%) | 58,287,408 |
22 Apr 2022 | CNY | 2.52 | 2.6 | 2.47 | 2.55 | 2.55 | +0.01 (+0.39%) | 40,628,304 |
21 Apr 2022 | CNY | 2.64 | 2.71 | 2.53 | 2.54 | 2.54 | -0.13 (-4.87%) | 44,597,300 |
20 Apr 2022 | CNY | 2.76 | 2.78 | 2.66 | 2.67 | 2.67 | -0.08 (-2.91%) | 32,046,800 |
19 Apr 2022 | CNY | 2.78 | 2.81 | 2.72 | 2.75 | 2.75 | -0.04 (-1.43%) | 34,517,700 |
18 Apr 2022 | CNY | 2.7 | 2.83 | 2.64 | 2.79 | 2.79 | +0.08 (+2.95%) | 48,608,900 |
15 Apr 2022 | CNY | 2.81 | 2.81 | 2.7 | 2.71 | 2.71 | -0.12 (-4.24%) | 47,359,900 |
14 Apr 2022 | CNY | 2.8 | 2.9 | 2.8 | 2.83 | 2.83 | -0.03 (-1.05%) | 47,227,800 |
13 Apr 2022 | CNY | 2.76 | 3.04 | 2.76 | 2.86 | 2.86 | +0.1 (+3.62%) | 100,806,500 |
12 Apr 2022 | CNY | 2.75 | 2.79 | 2.66 | 2.76 | 2.76 | 0.0 (0.0%) | 56,571,905 |
11 Apr 2022 | CNY | 2.89 | 2.89 | 2.73 | 2.76 | 2.76 | -0.13 (-4.50%) | 75,132,600 |
8 Apr 2022 | CNY | 3.03 | 3.07 | 2.84 | 2.89 | 2.89 | -0.24 (-7.67%) | 102,632,152 |
7 Apr 2022 | CNY | 3.28 | 3.28 | 3.1 | 3.13 | 3.13 | -0.17 (-5.15%) | 60,677,048 |
6 Apr 2022 | CNY | 3.27 | 3.3 | 3.25 | 3.3 | 3.3 | +0.02 (+0.61%) | 33,407,200 |