Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2022 | CNY | 4.5 | 4.68 | 4.48 | 4.62 | 4.62 | +0.08 (+1.76%) | 6,062,340 |
16 May 2022 | CNY | 4.63 | 4.65 | 4.51 | 4.54 | 4.54 | -0.03 (-0.66%) | 4,298,490 |
13 May 2022 | CNY | 4.45 | 4.59 | 4.43 | 4.57 | 4.57 | +0.15 (+3.39%) | 6,204,467 |
12 May 2022 | CNY | 4.34 | 4.46 | 4.33 | 4.42 | 4.42 | +0.03 (+0.68%) | 3,665,600 |
11 May 2022 | CNY | 4.44 | 4.53 | 4.38 | 4.39 | 4.39 | -0.03 (-0.68%) | 4,616,900 |
10 May 2022 | CNY | 4.31 | 4.44 | 4.21 | 4.42 | 4.42 | +0.03 (+0.68%) | 2,990,067 |
9 May 2022 | CNY | 4.3 | 4.4 | 4.3 | 4.39 | 4.39 | +0.05 (+1.15%) | 2,269,000 |
6 May 2022 | CNY | 4.29 | 4.36 | 4.26 | 4.34 | 4.34 | -0.03 (-0.69%) | 2,851,812 |
5 May 2022 | CNY | 4.32 | 4.42 | 4.27 | 4.37 | 4.37 | +0.06 (+1.39%) | 4,259,100 |
29 Apr 2022 | CNY | 4.25 | 4.33 | 4.19 | 4.31 | 4.31 | +0.16 (+3.86%) | 4,866,519 |
28 Apr 2022 | CNY | 4.2 | 4.35 | 4.1 | 4.15 | 4.15 | -0.07 (-1.66%) | 5,098,303 |
27 Apr 2022 | CNY | 3.91 | 4.24 | 3.87 | 4.22 | 4.22 | +0.22 (+5.50%) | 6,262,842 |
26 Apr 2022 | CNY | 4.23 | 4.3 | 3.99 | 4 | 4 | -0.24 (-5.66%) | 5,320,519 |
25 Apr 2022 | CNY | 4.55 | 4.6 | 4.24 | 4.24 | 4.24 | -0.49 (-10.36%) | 7,234,714 |
22 Apr 2022 | CNY | 4.8 | 4.8 | 4.66 | 4.73 | 4.73 | -0.04 (-0.84%) | 4,085,472 |
21 Apr 2022 | CNY | 5 | 5.03 | 4.75 | 4.77 | 4.77 | -0.27 (-5.36%) | 7,022,675 |
20 Apr 2022 | CNY | 5.01 | 5.2 | 4.98 | 5.04 | 5.04 | -0.07 (-1.37%) | 6,742,132 |
19 Apr 2022 | CNY | 5.28 | 5.28 | 5.04 | 5.11 | 5.11 | +0.01 (+0.20%) | 10,001,300 |
18 Apr 2022 | CNY | 4.86 | 5.15 | 4.85 | 5.1 | 5.1 | +0.24 (+4.94%) | 8,005,213 |
15 Apr 2022 | CNY | 4.99 | 4.99 | 4.72 | 4.86 | 4.86 | -0.21 (-4.14%) | 7,910,627 |
14 Apr 2022 | CNY | 5.06 | 5.17 | 5.05 | 5.07 | 5.07 | +0.01 (+0.20%) | 3,214,100 |
13 Apr 2022 | CNY | 5.19 | 5.22 | 5.05 | 5.06 | 5.06 | -0.12 (-2.32%) | 2,902,075 |
12 Apr 2022 | CNY | 5.07 | 5.19 | 5.03 | 5.18 | 5.18 | +0.1 (+1.97%) | 4,146,400 |
11 Apr 2022 | CNY | 5.3 | 5.3 | 5.01 | 5.08 | 5.08 | -0.19 (-3.61%) | 6,258,984 |
8 Apr 2022 | CNY | 5.4 | 5.45 | 5.26 | 5.27 | 5.27 | -0.16 (-2.95%) | 5,377,359 |
7 Apr 2022 | CNY | 5.6 | 5.65 | 5.42 | 5.43 | 5.43 | -0.16 (-2.86%) | 5,204,550 |
6 Apr 2022 | CNY | 5.51 | 5.6 | 5.48 | 5.59 | 5.59 | +0.03 (+0.54%) | 2,989,300 |
1 Apr 2022 | CNY | 5.61 | 5.61 | 5.5 | 5.56 | 5.56 | -0.06 (-1.07%) | 4,123,300 |
31 Mar 2022 | CNY | 5.67 | 5.68 | 5.56 | 5.62 | 5.62 | -0.05 (-0.88%) | 3,635,420 |
30 Mar 2022 | CNY | 5.65 | 5.68 | 5.57 | 5.67 | 5.67 | +0.09 (+1.61%) | 3,340,881 |