Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 5.71 | 5.74 | 5.6 | 5.69 | 5.69 | +0.01 (+0.18%) | 4,379,275 |
27 May 2022 | CNY | 5.7 | 5.75 | 5.63 | 5.68 | 5.68 | -0.07 (-1.22%) | 3,911,575 |
26 May 2022 | CNY | 5.53 | 5.76 | 5.53 | 5.75 | 5.75 | +0.18 (+3.23%) | 5,750,875 |
25 May 2022 | CNY | 5.44 | 5.59 | 5.4 | 5.57 | 5.57 | +0.17 (+3.15%) | 4,116,475 |
24 May 2022 | CNY | 5.61 | 5.7 | 5.4 | 5.4 | 5.4 | -0.23 (-4.09%) | 5,639,750 |
23 May 2022 | CNY | 5.64 | 5.68 | 5.56 | 5.63 | 5.63 | -0.03 (-0.53%) | 3,804,323 |
20 May 2022 | CNY | 5.7 | 5.7 | 5.54 | 5.66 | 5.66 | +0.06 (+1.07%) | 4,957,207 |
19 May 2022 | CNY | 5.55 | 5.67 | 5.5 | 5.6 | 5.6 | -0.01 (-0.18%) | 5,439,891 |
18 May 2022 | CNY | 5.42 | 5.71 | 5.36 | 5.61 | 5.61 | +0.16 (+2.94%) | 7,493,472 |
17 May 2022 | CNY | 5.38 | 5.47 | 5.31 | 5.45 | 5.45 | +0.08 (+1.49%) | 4,904,372 |
16 May 2022 | CNY | 5.35 | 5.41 | 5.3 | 5.37 | 5.37 | +0.04 (+0.75%) | 5,894,888 |
13 May 2022 | CNY | 5.25 | 5.35 | 5.15 | 5.33 | 5.33 | +0.18 (+3.50%) | 6,848,611 |
12 May 2022 | CNY | 5.02 | 5.17 | 5.02 | 5.15 | 5.15 | +0.1 (+1.98%) | 3,785,745 |
11 May 2022 | CNY | 5.06 | 5.24 | 5.05 | 5.05 | 5.05 | -0.04 (-0.79%) | 5,212,075 |
10 May 2022 | CNY | 4.95 | 5.14 | 4.95 | 5.09 | 5.09 | +0.05 (+0.99%) | 7,226,298 |
9 May 2022 | CNY | 4.97 | 5.1 | 4.81 | 5.04 | 5.04 | +0.22 (+4.56%) | 6,518,600 |
6 May 2022 | CNY | 4.79 | 4.88 | 4.71 | 4.82 | 4.82 | -0.05 (-1.03%) | 4,593,475 |
5 May 2022 | CNY | 4.66 | 4.97 | 4.58 | 4.87 | 4.87 | +0.22 (+4.73%) | 7,014,156 |
29 Apr 2022 | CNY | 4.41 | 4.71 | 4.41 | 4.65 | 4.65 | +0.24 (+5.44%) | 5,262,446 |
28 Apr 2022 | CNY | 4.47 | 4.63 | 4.34 | 4.41 | 4.41 | -0.06 (-1.34%) | 5,538,721 |
27 Apr 2022 | CNY | 4.4 | 4.47 | 4.23 | 4.47 | 4.47 | 0.0 (0.0%) | 6,713,000 |
26 Apr 2022 | CNY | 4.66 | 4.79 | 4.42 | 4.47 | 4.47 | -0.31 (-6.49%) | 6,880,924 |
25 Apr 2022 | CNY | 5.25 | 5.26 | 4.76 | 4.78 | 4.78 | -0.44 (-8.43%) | 8,054,125 |
22 Apr 2022 | CNY | 5.07 | 5.34 | 5.06 | 5.22 | 5.22 | +0.1 (+1.95%) | 4,568,350 |
21 Apr 2022 | CNY | 5.26 | 5.31 | 5.08 | 5.12 | 5.12 | -0.18 (-3.40%) | 4,393,500 |
20 Apr 2022 | CNY | 5.21 | 5.4 | 5.19 | 5.3 | 5.3 | +0.09 (+1.73%) | 6,689,322 |
19 Apr 2022 | CNY | 5.2 | 5.26 | 5.15 | 5.21 | 5.21 | +0.02 (+0.39%) | 2,350,700 |
18 Apr 2022 | CNY | 5.17 | 5.25 | 5.11 | 5.19 | 5.19 | +0.01 (+0.19%) | 2,992,200 |
15 Apr 2022 | CNY | 5.25 | 5.28 | 5.16 | 5.18 | 5.18 | -0.09 (-1.71%) | 2,320,475 |
14 Apr 2022 | CNY | 5.2 | 5.29 | 5.2 | 5.27 | 5.27 | +0.09 (+1.74%) | 1,972,850 |