Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 4.08 | 4.12 | 3.98 | 4.02 | 4.02 | -0.04 (-0.99%) | 18,293,211 |
27 May 2022 | CNY | 4.11 | 4.14 | 4.01 | 4.06 | 4.06 | -0.06 (-1.46%) | 24,097,300 |
26 May 2022 | CNY | 4.09 | 4.13 | 3.98 | 4.12 | 4.12 | +0.06 (+1.48%) | 24,927,500 |
25 May 2022 | CNY | 3.93 | 4.06 | 3.9 | 4.06 | 4.06 | +0.11 (+2.78%) | 25,374,040 |
24 May 2022 | CNY | 4.17 | 4.17 | 3.94 | 3.95 | 3.95 | -0.24 (-5.73%) | 31,904,191 |
23 May 2022 | CNY | 4.29 | 4.3 | 4.18 | 4.19 | 4.19 | +0.02 (+0.48%) | 27,735,019 |
20 May 2022 | CNY | 4.19 | 4.25 | 4.15 | 4.17 | 4.17 | -0.02 (-0.48%) | 24,480,568 |
19 May 2022 | CNY | 4.15 | 4.24 | 4.11 | 4.19 | 4.19 | -0.07 (-1.64%) | 33,157,272 |
18 May 2022 | CNY | 4.05 | 4.41 | 4.04 | 4.26 | 4.26 | +0.25 (+6.23%) | 65,575,723 |
17 May 2022 | CNY | 4.08 | 4.09 | 3.95 | 4.01 | 4.01 | -0.06 (-1.47%) | 25,018,851 |
16 May 2022 | CNY | 4.06 | 4.12 | 4.02 | 4.07 | 4.07 | +0.01 (+0.25%) | 21,509,948 |
13 May 2022 | CNY | 4.07 | 4.09 | 3.99 | 4.06 | 4.06 | +0.02 (+0.50%) | 18,400,803 |
12 May 2022 | CNY | 3.97 | 4.1 | 3.94 | 4.04 | 4.04 | +0.04 (+1%) | 23,719,004 |
11 May 2022 | CNY | 4.05 | 4.16 | 4 | 4 | 4 | -0.05 (-1.23%) | 34,709,028 |
10 May 2022 | CNY | 3.96 | 4.05 | 3.91 | 4.05 | 4.05 | +0.03 (+0.75%) | 23,171,204 |
9 May 2022 | CNY | 4.03 | 4.18 | 3.99 | 4.02 | 4.02 | +0.01 (+0.25%) | 28,598,100 |
6 May 2022 | CNY | 3.89 | 4.06 | 3.83 | 4.01 | 4.01 | +0.01 (+0.25%) | 25,817,736 |
5 May 2022 | CNY | 3.98 | 4.05 | 3.87 | 4 | 4 | +0.04 (+1.01%) | 26,142,154 |
29 Apr 2022 | CNY | 3.78 | 4.06 | 3.78 | 3.96 | 3.96 | +0.21 (+5.60%) | 40,629,682 |
28 Apr 2022 | CNY | 3.98 | 4 | 3.66 | 3.75 | 3.75 | -0.27 (-6.72%) | 39,548,820 |
27 Apr 2022 | CNY | 3.84 | 4.05 | 3.73 | 4.02 | 4.02 | +0.1 (+2.55%) | 40,171,560 |
26 Apr 2022 | CNY | 3.96 | 4.08 | 3.78 | 3.92 | 3.92 | -0.04 (-1.01%) | 39,993,856 |
25 Apr 2022 | CNY | 4.31 | 4.32 | 3.96 | 3.96 | 3.96 | -0.44 (-10%) | 40,673,423 |
22 Apr 2022 | CNY | 4.46 | 4.46 | 4.33 | 4.4 | 4.4 | -0.08 (-1.79%) | 29,377,560 |
21 Apr 2022 | CNY | 4.72 | 4.79 | 4.44 | 4.48 | 4.48 | -0.26 (-5.49%) | 46,489,728 |
20 Apr 2022 | CNY | 4.94 | 4.98 | 4.72 | 4.74 | 4.74 | -0.21 (-4.24%) | 44,572,536 |
19 Apr 2022 | CNY | 4.7 | 4.95 | 4.66 | 4.95 | 4.95 | +0.25 (+5.32%) | 50,135,173 |
18 Apr 2022 | CNY | 4.7 | 4.78 | 4.59 | 4.7 | 4.7 | -0.01 (-0.21%) | 26,740,474 |
15 Apr 2022 | CNY | 4.88 | 4.88 | 4.66 | 4.71 | 4.71 | -0.18 (-3.68%) | 37,815,560 |
14 Apr 2022 | CNY | 4.86 | 4.97 | 4.8 | 4.89 | 4.89 | +0.09 (+1.88%) | 38,057,000 |