Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 3.19 | 3.21 | 3.1 | 3.13 | 3.13 | -0.07 (-2.19%) | 22,103,400 |
27 May 2022 | CNY | 3.14 | 3.3 | 3.1 | 3.2 | 3.2 | -0.11 (-3.32%) | 54,339,400 |
26 May 2022 | CNY | 3.15 | 3.31 | 3 | 3.31 | 3.31 | +0.3 (+9.97%) | 37,362,500 |
25 May 2022 | CNY | 2.95 | 3.03 | 2.93 | 3.01 | 3.01 | +0.05 (+1.69%) | 10,652,079 |
24 May 2022 | CNY | 3.15 | 3.16 | 2.96 | 2.96 | 2.96 | -0.15 (-4.82%) | 17,266,200 |
23 May 2022 | CNY | 3.06 | 3.17 | 2.98 | 3.11 | 3.11 | +0.1 (+3.32%) | 22,257,106 |
20 May 2022 | CNY | 3.03 | 3.08 | 2.93 | 3.01 | 3.01 | -0.01 (-0.33%) | 16,663,500 |
19 May 2022 | CNY | 2.95 | 3.09 | 2.91 | 3.02 | 3.02 | +0.02 (+0.67%) | 20,863,500 |
18 May 2022 | CNY | 2.95 | 3.15 | 2.93 | 3 | 3 | +0.06 (+2.04%) | 28,205,183 |
17 May 2022 | CNY | 2.91 | 3 | 2.9 | 2.94 | 2.94 | -0.01 (-0.34%) | 16,715,327 |
16 May 2022 | CNY | 3.07 | 3.07 | 2.92 | 2.95 | 2.95 | -0.04 (-1.34%) | 37,754,973 |
13 May 2022 | CNY | 2.73 | 2.99 | 2.72 | 2.99 | 2.99 | +0.27 (+9.93%) | 27,519,408 |
12 May 2022 | CNY | 2.71 | 2.76 | 2.68 | 2.72 | 2.72 | +0.02 (+0.74%) | 8,325,003 |
11 May 2022 | CNY | 2.76 | 2.79 | 2.7 | 2.7 | 2.7 | -0.06 (-2.17%) | 13,136,900 |
10 May 2022 | CNY | 2.74 | 2.77 | 2.69 | 2.76 | 2.76 | -0.01 (-0.36%) | 14,697,000 |
9 May 2022 | CNY | 2.74 | 2.94 | 2.74 | 2.77 | 2.77 | -0.1 (-3.48%) | 27,883,280 |
6 May 2022 | CNY | 2.55 | 2.87 | 2.51 | 2.87 | 2.87 | +0.26 (+9.96%) | 20,622,200 |
5 May 2022 | CNY | 2.62 | 2.66 | 2.6 | 2.61 | 2.61 | -0.05 (-1.88%) | 8,304,880 |
29 Apr 2022 | CNY | 2.6 | 2.68 | 2.57 | 2.66 | 2.66 | +0.12 (+4.72%) | 8,347,800 |
28 Apr 2022 | CNY | 2.51 | 2.59 | 2.48 | 2.54 | 2.54 | +0.03 (+1.20%) | 11,362,201 |
27 Apr 2022 | CNY | 2.37 | 2.54 | 2.33 | 2.51 | 2.51 | +0.08 (+3.29%) | 14,136,500 |
26 Apr 2022 | CNY | 2.53 | 2.57 | 2.42 | 2.43 | 2.43 | -0.1 (-3.95%) | 10,689,600 |
25 Apr 2022 | CNY | 2.76 | 2.77 | 2.52 | 2.53 | 2.53 | -0.27 (-9.64%) | 13,841,558 |
22 Apr 2022 | CNY | 2.78 | 2.83 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 7,724,300 |
21 Apr 2022 | CNY | 2.94 | 2.96 | 2.77 | 2.8 | 2.8 | -0.12 (-4.11%) | 9,906,800 |
20 Apr 2022 | CNY | 2.99 | 2.99 | 2.92 | 2.92 | 2.92 | -0.05 (-1.68%) | 7,546,000 |
19 Apr 2022 | CNY | 2.91 | 3 | 2.9 | 2.97 | 2.97 | +0.06 (+2.06%) | 7,331,100 |
18 Apr 2022 | CNY | 2.94 | 2.95 | 2.86 | 2.91 | 2.91 | -0.03 (-1.02%) | 5,821,300 |
15 Apr 2022 | CNY | 2.98 | 2.98 | 2.87 | 2.94 | 2.94 | -0.06 (-2%) | 12,729,200 |
14 Apr 2022 | CNY | 3 | 3.05 | 2.98 | 3 | 3 | +0.02 (+0.67%) | 9,687,000 |