Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 4.09 | 4.13 | 4.04 | 4.08 | 4.08 | +0.01 (+0.25%) | 6,374,810 |
26 May 2022 | CNY | 4.1 | 4.1 | 4.03 | 4.07 | 4.07 | -0.02 (-0.49%) | 7,002,853 |
25 May 2022 | CNY | 3.96 | 4.1 | 3.96 | 4.09 | 4.09 | +0.13 (+3.28%) | 10,211,884 |
24 May 2022 | CNY | 3.99 | 4.1 | 3.96 | 3.96 | 3.96 | -0.03 (-0.75%) | 10,882,530 |
23 May 2022 | CNY | 3.92 | 4 | 3.89 | 3.99 | 3.99 | +0.05 (+1.27%) | 6,314,820 |
20 May 2022 | CNY | 3.9 | 3.96 | 3.85 | 3.94 | 3.94 | +0.05 (+1.29%) | 5,879,260 |
19 May 2022 | CNY | 3.83 | 3.92 | 3.8 | 3.89 | 3.89 | +0.03 (+0.78%) | 6,660,260 |
18 May 2022 | CNY | 3.76 | 3.93 | 3.76 | 3.86 | 3.86 | +0.08 (+2.12%) | 8,439,600 |
17 May 2022 | CNY | 3.76 | 3.81 | 3.69 | 3.78 | 3.78 | -0.01 (-0.26%) | 4,285,348 |
16 May 2022 | CNY | 3.77 | 3.8 | 3.75 | 3.79 | 3.79 | +0.04 (+1.07%) | 3,671,790 |
13 May 2022 | CNY | 3.73 | 3.82 | 3.71 | 3.75 | 3.75 | +0.07 (+1.90%) | 5,866,780 |
12 May 2022 | CNY | 3.62 | 3.7 | 3.62 | 3.68 | 3.68 | +0.03 (+0.82%) | 4,266,180 |
11 May 2022 | CNY | 3.67 | 3.76 | 3.64 | 3.65 | 3.65 | -0.03 (-0.82%) | 7,440,440 |
10 May 2022 | CNY | 3.63 | 3.68 | 3.58 | 3.68 | 3.68 | 0.0 (0.0%) | 7,142,540 |
9 May 2022 | CNY | 3.64 | 3.71 | 3.64 | 3.68 | 3.68 | +0.04 (+1.10%) | 3,923,970 |
6 May 2022 | CNY | 3.62 | 3.67 | 3.61 | 3.64 | 3.64 | -0.07 (-1.89%) | 4,104,320 |
5 May 2022 | CNY | 3.7 | 3.74 | 3.64 | 3.71 | 3.71 | -0.01 (-0.27%) | 6,778,900 |
29 Apr 2022 | CNY | 3.66 | 3.72 | 3.62 | 3.72 | 3.72 | +0.1 (+2.76%) | 5,083,030 |
28 Apr 2022 | CNY | 3.63 | 3.66 | 3.56 | 3.62 | 3.62 | -0.01 (-0.28%) | 3,923,000 |
27 Apr 2022 | CNY | 3.53 | 3.67 | 3.44 | 3.63 | 3.63 | +0.06 (+1.68%) | 6,887,761 |
26 Apr 2022 | CNY | 3.73 | 3.78 | 3.48 | 3.57 | 3.57 | -0.16 (-4.29%) | 10,321,631 |
25 Apr 2022 | CNY | 3.77 | 3.83 | 3.71 | 3.73 | 3.73 | -0.09 (-2.36%) | 8,228,650 |
22 Apr 2022 | CNY | 3.86 | 3.87 | 3.76 | 3.82 | 3.82 | -0.05 (-1.29%) | 7,543,350 |
21 Apr 2022 | CNY | 3.98 | 3.99 | 3.86 | 3.87 | 3.87 | -0.12 (-3.01%) | 7,512,270 |
20 Apr 2022 | CNY | 4 | 4.03 | 3.97 | 3.99 | 3.99 | -0.01 (-0.25%) | 3,543,120 |
19 Apr 2022 | CNY | 3.94 | 4.04 | 3.94 | 4 | 4 | +0.06 (+1.52%) | 5,990,320 |
18 Apr 2022 | CNY | 4 | 4 | 3.9 | 3.94 | 3.94 | -0.05 (-1.25%) | 7,140,700 |
15 Apr 2022 | CNY | 4.07 | 4.07 | 3.98 | 3.99 | 3.99 | -0.07 (-1.72%) | 5,341,800 |
14 Apr 2022 | CNY | 4.02 | 4.07 | 4.02 | 4.06 | 4.06 | +0.04 (+1.00%) | 4,894,200 |
13 Apr 2022 | CNY | 4.02 | 4.08 | 3.99 | 4.02 | 4.02 | -0.03 (-0.74%) | 4,014,520 |