Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 3.7 | 3.81 | 3.66 | 3.81 | 3.81 | +0.15 (+4.10%) | 6,055,974 |
19 May 2022 | CNY | 3.6 | 3.73 | 3.55 | 3.66 | 3.66 | +0.05 (+1.39%) | 3,207,100 |
18 May 2022 | CNY | 3.62 | 3.66 | 3.59 | 3.61 | 3.61 | -0.02 (-0.55%) | 1,886,200 |
17 May 2022 | CNY | 3.58 | 3.64 | 3.5 | 3.63 | 3.63 | +0.05 (+1.40%) | 3,339,620 |
16 May 2022 | CNY | 3.61 | 3.64 | 3.53 | 3.58 | 3.58 | -0.02 (-0.56%) | 2,612,020 |
13 May 2022 | CNY | 3.67 | 3.69 | 3.59 | 3.6 | 3.6 | -0.07 (-1.91%) | 2,888,800 |
12 May 2022 | CNY | 3.67 | 3.71 | 3.62 | 3.67 | 3.67 | 0.0 (0.0%) | 2,451,140 |
11 May 2022 | CNY | 3.55 | 3.75 | 3.55 | 3.67 | 3.67 | +0.07 (+1.94%) | 4,558,934 |
10 May 2022 | CNY | 3.55 | 3.69 | 3.47 | 3.6 | 3.6 | +0.08 (+2.27%) | 5,097,100 |
9 May 2022 | CNY | 3.38 | 3.52 | 3.33 | 3.52 | 3.52 | +0.17 (+5.07%) | 3,112,380 |
6 May 2022 | CNY | 3.46 | 3.46 | 3.33 | 3.35 | 3.35 | -0.16 (-4.56%) | 3,611,400 |
5 May 2022 | CNY | 3.57 | 3.58 | 3.5 | 3.51 | 3.51 | -0.02 (-0.57%) | 2,592,702 |
29 Apr 2022 | CNY | 3.49 | 3.56 | 3.48 | 3.53 | 3.53 | +0.06 (+1.73%) | 3,544,600 |
28 Apr 2022 | CNY | 3.45 | 3.57 | 3.4 | 3.47 | 3.47 | -0.01 (-0.29%) | 4,436,020 |
27 Apr 2022 | CNY | 3.22 | 3.55 | 3.21 | 3.48 | 3.48 | +0.1 (+2.96%) | 9,332,600 |
26 Apr 2022 | CNY | 3.53 | 3.54 | 3.38 | 3.38 | 3.38 | -0.18 (-5.06%) | 6,178,900 |
25 Apr 2022 | CNY | 3.65 | 3.73 | 3.56 | 3.56 | 3.56 | -0.19 (-5.07%) | 6,426,400 |
22 Apr 2022 | CNY | 3.76 | 3.89 | 3.75 | 3.75 | 3.75 | -0.2 (-5.06%) | 9,044,620 |
21 Apr 2022 | CNY | 4.08 | 4.25 | 3.94 | 3.95 | 3.95 | -0.13 (-3.19%) | 12,170,871 |
20 Apr 2022 | CNY | 3.95 | 4.08 | 3.86 | 4.08 | 4.08 | +0.11 (+2.77%) | 5,946,440 |
19 Apr 2022 | CNY | 4.01 | 4.05 | 3.95 | 3.97 | 3.97 | -0.11 (-2.70%) | 5,002,900 |
18 Apr 2022 | CNY | 4.1 | 4.16 | 3.88 | 4.08 | 4.08 | 0.0 (0.0%) | 9,886,900 |
15 Apr 2022 | CNY | 3.87 | 4.08 | 3.87 | 4.08 | 4.08 | +0.19 (+4.88%) | 10,261,000 |
14 Apr 2022 | CNY | 3.75 | 3.9 | 3.75 | 3.89 | 3.89 | +0.13 (+3.46%) | 6,234,722 |
13 Apr 2022 | CNY | 3.98 | 4.09 | 3.75 | 3.76 | 3.76 | -0.14 (-3.59%) | 12,392,800 |
12 Apr 2022 | CNY | 3.74 | 3.9 | 3.68 | 3.9 | 3.9 | +0.18 (+4.84%) | 6,561,274 |
11 Apr 2022 | CNY | 3.59 | 3.82 | 3.51 | 3.72 | 3.72 | +0.08 (+2.20%) | 9,425,340 |
8 Apr 2022 | CNY | 3.66 | 3.73 | 3.64 | 3.64 | 3.64 | -0.02 (-0.55%) | 4,148,400 |
7 Apr 2022 | CNY | 3.62 | 3.74 | 3.58 | 3.66 | 3.66 | +0.04 (+1.10%) | 5,415,907 |
6 Apr 2022 | CNY | 3.63 | 3.65 | 3.56 | 3.62 | 3.62 | -0.04 (-1.09%) | 4,582,687 |