Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 2.68 | 2.71 | 2.64 | 2.66 | 2.66 | -0.01 (-0.37%) | 6,792,900 |
19 May 2022 | CNY | 2.63 | 2.69 | 2.59 | 2.67 | 2.67 | +0.04 (+1.52%) | 13,500,560 |
18 May 2022 | CNY | 2.55 | 2.79 | 2.52 | 2.63 | 2.63 | +0.09 (+3.54%) | 19,355,660 |
17 May 2022 | CNY | 2.57 | 2.58 | 2.5 | 2.54 | 2.54 | -0.03 (-1.17%) | 6,609,120 |
16 May 2022 | CNY | 2.59 | 2.61 | 2.56 | 2.57 | 2.57 | -0.01 (-0.39%) | 6,590,345 |
13 May 2022 | CNY | 2.58 | 2.61 | 2.54 | 2.58 | 2.58 | +0.01 (+0.39%) | 6,393,400 |
12 May 2022 | CNY | 2.53 | 2.59 | 2.51 | 2.57 | 2.57 | +0.03 (+1.18%) | 8,111,900 |
11 May 2022 | CNY | 2.61 | 2.64 | 2.52 | 2.54 | 2.54 | -0.06 (-2.31%) | 10,450,000 |
10 May 2022 | CNY | 2.52 | 2.63 | 2.51 | 2.6 | 2.6 | +0.07 (+2.77%) | 10,495,060 |
9 May 2022 | CNY | 2.46 | 2.57 | 2.46 | 2.53 | 2.53 | +0.07 (+2.85%) | 9,039,202 |
6 May 2022 | CNY | 2.5 | 2.57 | 2.43 | 2.46 | 2.46 | -0.1 (-3.91%) | 10,961,800 |
5 May 2022 | CNY | 2.43 | 2.59 | 2.41 | 2.56 | 2.56 | +0.11 (+4.49%) | 13,470,962 |
29 Apr 2022 | CNY | 2.38 | 2.48 | 2.38 | 2.45 | 2.45 | +0.08 (+3.38%) | 11,848,535 |
28 Apr 2022 | CNY | 2.38 | 2.42 | 2.3 | 2.37 | 2.37 | -0.04 (-1.66%) | 9,277,820 |
27 Apr 2022 | CNY | 2.3 | 2.42 | 2.26 | 2.41 | 2.41 | +0.03 (+1.26%) | 11,096,495 |
26 Apr 2022 | CNY | 2.4 | 2.49 | 2.36 | 2.38 | 2.38 | -0.04 (-1.65%) | 9,967,580 |
25 Apr 2022 | CNY | 2.64 | 2.65 | 2.41 | 2.42 | 2.42 | -0.25 (-9.36%) | 13,738,795 |
22 Apr 2022 | CNY | 2.74 | 2.74 | 2.66 | 2.67 | 2.67 | -0.06 (-2.20%) | 8,363,000 |
21 Apr 2022 | CNY | 2.89 | 2.93 | 2.71 | 2.73 | 2.73 | -0.18 (-6.19%) | 15,306,260 |
20 Apr 2022 | CNY | 2.94 | 2.98 | 2.89 | 2.91 | 2.91 | -0.01 (-0.34%) | 8,692,000 |
19 Apr 2022 | CNY | 2.96 | 2.97 | 2.87 | 2.92 | 2.92 | -0.04 (-1.35%) | 8,909,000 |
18 Apr 2022 | CNY | 2.98 | 2.98 | 2.87 | 2.96 | 2.96 | -0.03 (-1.00%) | 11,327,423 |
15 Apr 2022 | CNY | 3.09 | 3.1 | 2.97 | 2.99 | 2.99 | -0.11 (-3.55%) | 13,709,100 |
14 Apr 2022 | CNY | 3.07 | 3.14 | 3.06 | 3.1 | 3.1 | +0.01 (+0.32%) | 7,844,920 |
13 Apr 2022 | CNY | 3.2 | 3.2 | 3.09 | 3.09 | 3.09 | -0.11 (-3.44%) | 9,705,820 |
12 Apr 2022 | CNY | 3.09 | 3.24 | 3.06 | 3.2 | 3.2 | +0.08 (+2.56%) | 14,174,500 |
11 Apr 2022 | CNY | 3.25 | 3.26 | 3.08 | 3.12 | 3.12 | -0.13 (-4%) | 15,589,120 |
8 Apr 2022 | CNY | 3.26 | 3.3 | 3.22 | 3.25 | 3.25 | -0.02 (-0.61%) | 13,753,345 |
7 Apr 2022 | CNY | 3.38 | 3.39 | 3.27 | 3.27 | 3.27 | -0.1 (-2.97%) | 16,696,200 |
6 Apr 2022 | CNY | 3.29 | 3.4 | 3.27 | 3.37 | 3.37 | +0.08 (+2.43%) | 19,859,100 |