Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | CNY | 3.29 | 3.31 | 3.16 | 3.16 | 3.16 | -0.21 (-6.23%) | 126,178,061 |
8 Jun 2022 | CNY | 3.24 | 3.51 | 3.18 | 3.37 | 3.37 | +0.18 (+5.64%) | 201,761,201 |
7 Jun 2022 | CNY | 3.12 | 3.3 | 3.06 | 3.19 | 3.19 | +0.09 (+2.90%) | 129,255,781 |
6 Jun 2022 | CNY | 3.08 | 3.12 | 3.05 | 3.1 | 3.1 | +0.02 (+0.65%) | 65,299,563 |
2 Jun 2022 | CNY | 3.12 | 3.15 | 3.06 | 3.08 | 3.08 | -0.08 (-2.53%) | 79,740,325 |
1 Jun 2022 | CNY | 3.01 | 3.19 | 3 | 3.16 | 3.16 | +0.12 (+3.95%) | 144,578,721 |
31 May 2022 | CNY | 3.11 | 3.13 | 3.01 | 3.04 | 3.04 | 0.0 (0.0%) | 94,495,808 |
30 May 2022 | CNY | 2.98 | 3.04 | 2.92 | 3.04 | 3.04 | +0.07 (+2.36%) | 70,409,042 |
27 May 2022 | CNY | 3.04 | 3.05 | 2.94 | 2.97 | 2.97 | -0.06 (-1.98%) | 55,065,990 |
26 May 2022 | CNY | 3.08 | 3.09 | 2.97 | 3.03 | 3.03 | -0.02 (-0.66%) | 58,629,500 |
25 May 2022 | CNY | 2.85 | 3.08 | 2.85 | 3.05 | 3.05 | +0.15 (+5.17%) | 85,046,384 |
24 May 2022 | CNY | 3.05 | 3.12 | 2.89 | 2.9 | 2.9 | -0.15 (-4.92%) | 80,945,946 |
23 May 2022 | CNY | 3.07 | 3.08 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 46,520,123 |
20 May 2022 | CNY | 3.02 | 3.05 | 2.98 | 3.05 | 3.05 | +0.01 (+0.33%) | 73,315,482 |
19 May 2022 | CNY | 2.9 | 3.05 | 2.87 | 3.04 | 3.04 | +0.11 (+3.75%) | 99,804,871 |
18 May 2022 | CNY | 2.92 | 2.97 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 46,416,770 |
17 May 2022 | CNY | 2.98 | 2.99 | 2.86 | 2.93 | 2.93 | -0.05 (-1.68%) | 54,926,415 |
16 May 2022 | CNY | 2.97 | 3.01 | 2.9 | 2.98 | 2.98 | +0.04 (+1.36%) | 61,129,937 |
13 May 2022 | CNY | 3.03 | 3.08 | 2.9 | 2.94 | 2.94 | 0.0 (0.0%) | 77,037,800 |
12 May 2022 | CNY | 2.83 | 2.96 | 2.81 | 2.94 | 2.94 | +0.08 (+2.80%) | 75,727,028 |
11 May 2022 | CNY | 2.79 | 3.04 | 2.78 | 2.86 | 2.86 | +0.08 (+2.88%) | 109,703,551 |
10 May 2022 | CNY | 2.71 | 2.79 | 2.7 | 2.78 | 2.78 | +0.03 (+1.09%) | 42,338,000 |
9 May 2022 | CNY | 2.7 | 2.78 | 2.7 | 2.75 | 2.75 | +0.04 (+1.48%) | 36,217,619 |
6 May 2022 | CNY | 2.7 | 2.74 | 2.65 | 2.71 | 2.71 | -0.06 (-2.17%) | 38,841,420 |
5 May 2022 | CNY | 2.74 | 2.81 | 2.7 | 2.77 | 2.77 | 0.0 (0.0%) | 54,931,462 |
29 Apr 2022 | CNY | 2.7 | 2.8 | 2.68 | 2.77 | 2.77 | +0.12 (+4.53%) | 70,403,604 |
28 Apr 2022 | CNY | 2.7 | 2.73 | 2.61 | 2.65 | 2.65 | -0.06 (-2.21%) | 56,849,146 |
27 Apr 2022 | CNY | 2.55 | 2.73 | 2.47 | 2.71 | 2.71 | +0.15 (+5.86%) | 89,133,798 |
26 Apr 2022 | CNY | 2.74 | 2.79 | 2.54 | 2.56 | 2.56 | -0.22 (-7.91%) | 89,213,796 |
25 Apr 2022 | CNY | 3.01 | 3.01 | 2.78 | 2.78 | 2.78 | -0.31 (-10.03%) | 100,515,435 |