Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 4.6 | 4.63 | 4.55 | 4.58 | 4.58 | -0.01 (-0.22%) | 3,806,600 |
27 May 2022 | CNY | 4.61 | 4.66 | 4.54 | 4.59 | 4.59 | -0.05 (-1.08%) | 5,543,300 |
26 May 2022 | CNY | 4.74 | 4.77 | 4.55 | 4.64 | 4.64 | -0.1 (-2.11%) | 7,749,500 |
25 May 2022 | CNY | 4.47 | 4.79 | 4.45 | 4.74 | 4.74 | +0.26 (+5.80%) | 14,277,200 |
24 May 2022 | CNY | 4.59 | 4.69 | 4.47 | 4.48 | 4.48 | -0.14 (-3.03%) | 5,094,107 |
23 May 2022 | CNY | 4.58 | 4.62 | 4.52 | 4.62 | 4.62 | +0.06 (+1.32%) | 2,907,400 |
20 May 2022 | CNY | 4.53 | 4.58 | 4.51 | 4.56 | 4.56 | +0.02 (+0.44%) | 2,506,066 |
19 May 2022 | CNY | 4.45 | 4.55 | 4.44 | 4.54 | 4.54 | +0.03 (+0.67%) | 3,320,327 |
18 May 2022 | CNY | 4.48 | 4.57 | 4.48 | 4.51 | 4.51 | +0.03 (+0.67%) | 3,097,000 |
17 May 2022 | CNY | 4.5 | 4.51 | 4.42 | 4.48 | 4.48 | -0.02 (-0.44%) | 3,559,600 |
16 May 2022 | CNY | 4.48 | 4.56 | 4.46 | 4.5 | 4.5 | 0.0 (0.0%) | 3,807,800 |
13 May 2022 | CNY | 4.46 | 4.67 | 4.44 | 4.5 | 4.5 | +0.04 (+0.90%) | 5,807,302 |
12 May 2022 | CNY | 4.4 | 4.47 | 4.39 | 4.46 | 4.46 | +0.01 (+0.22%) | 3,270,800 |
11 May 2022 | CNY | 4.36 | 4.5 | 4.32 | 4.45 | 4.45 | +0.08 (+1.83%) | 6,741,902 |
10 May 2022 | CNY | 4.25 | 4.37 | 4.23 | 4.37 | 4.37 | +0.08 (+1.86%) | 4,472,502 |
9 May 2022 | CNY | 4.14 | 4.32 | 4.14 | 4.29 | 4.29 | +0.12 (+2.88%) | 4,487,200 |
6 May 2022 | CNY | 4.15 | 4.2 | 4.11 | 4.17 | 4.17 | -0.08 (-1.88%) | 3,643,802 |
5 May 2022 | CNY | 4.24 | 4.3 | 4.21 | 4.25 | 4.25 | +0.02 (+0.47%) | 3,888,000 |
29 Apr 2022 | CNY | 4.15 | 4.25 | 4.12 | 4.23 | 4.23 | +0.14 (+3.42%) | 4,494,202 |
28 Apr 2022 | CNY | 4.1 | 4.16 | 4 | 4.09 | 4.09 | -0.05 (-1.21%) | 4,104,200 |
27 Apr 2022 | CNY | 4 | 4.15 | 3.92 | 4.14 | 4.14 | +0.13 (+3.24%) | 5,168,500 |
26 Apr 2022 | CNY | 4.16 | 4.18 | 4 | 4.01 | 4.01 | -0.12 (-2.91%) | 4,827,202 |
25 Apr 2022 | CNY | 4.39 | 4.39 | 4.13 | 4.13 | 4.13 | -0.32 (-7.19%) | 6,249,500 |
22 Apr 2022 | CNY | 4.42 | 4.49 | 4.41 | 4.45 | 4.45 | -0.02 (-0.45%) | 3,752,400 |
21 Apr 2022 | CNY | 4.6 | 4.62 | 4.45 | 4.47 | 4.47 | -0.15 (-3.25%) | 5,003,700 |
20 Apr 2022 | CNY | 4.69 | 4.71 | 4.61 | 4.62 | 4.62 | -0.05 (-1.07%) | 3,541,400 |
19 Apr 2022 | CNY | 4.6 | 4.71 | 4.58 | 4.67 | 4.67 | +0.05 (+1.08%) | 4,002,600 |
18 Apr 2022 | CNY | 4.6 | 4.63 | 4.51 | 4.62 | 4.62 | 0.0 (0.0%) | 4,317,171 |
15 Apr 2022 | CNY | 4.74 | 4.74 | 4.61 | 4.62 | 4.62 | -0.13 (-2.74%) | 7,394,500 |
14 Apr 2022 | CNY | 4.76 | 4.81 | 4.72 | 4.75 | 4.75 | +0.01 (+0.21%) | 5,333,600 |