Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 2.842 | 2.919 | 2.842 | 2.877 | 2.877 | +0.035 (+1.23%) | 3,212,618 |
27 May 2022 | CNY | 2.783 | 2.844 | 2.734 | 2.842 | 2.842 | +0.058 (+2.08%) | 1,790,941 |
26 May 2022 | CNY | 2.776 | 2.789 | 2.731 | 2.784 | 2.784 | +0.009 (+0.32%) | 438,200 |
25 May 2022 | CNY | 2.711 | 2.778 | 2.711 | 2.775 | 2.775 | +0.015 (+0.54%) | 1,137,700 |
24 May 2022 | CNY | 2.804 | 2.819 | 2.76 | 2.76 | 2.76 | +0.013 (+0.47%) | 4,707,607 |
20 May 2022 | CNY | 2.719 | 2.747 | 2.69 | 2.747 | 2.747 | +0.028 (+1.03%) | 158,569 |
19 May 2022 | CNY | 2.69 | 2.719 | 2.657 | 2.719 | 2.719 | +0.039 (+1.46%) | 0 |
18 May 2022 | CNY | 2.708 | 2.708 | 2.671 | 2.68 | 2.68 | -0.015 (-0.56%) | 0 |
17 May 2022 | CNY | 2.72 | 2.725 | 2.69 | 2.695 | 2.695 | -0.016 (-0.59%) | 0 |
16 May 2022 | CNY | 2.64 | 2.715 | 2.64 | 2.711 | 2.711 | +0.077 (+2.92%) | 440,026 |
13 May 2022 | CNY | 2.639 | 2.64 | 2.605 | 2.634 | 2.634 | +0.025 (+0.96%) | 79,526 |
12 May 2022 | CNY | 2.628 | 2.66 | 2.601 | 2.609 | 2.609 | -0.051 (-1.92%) | 68,200 |
11 May 2022 | CNY | 2.683 | 2.683 | 2.64 | 2.66 | 2.66 | +0.048 (+1.84%) | 103,965 |
9 May 2022 | CNY | 2.62 | 2.631 | 2.612 | 2.612 | 2.612 | +0.014 (+0.54%) | 45,486 |
6 May 2022 | CNY | 2.552 | 2.646 | 2.552 | 2.598 | 2.598 | -0.055 (-2.07%) | 83,425 |
5 May 2022 | CNY | 2.625 | 2.667 | 2.571 | 2.653 | 2.653 | +0.055 (+2.12%) | 107,700 |
29 Apr 2022 | CNY | 2.6 | 2.61 | 2.516 | 2.598 | 2.598 | +0.076 (+3.01%) | 1,367,995 |
28 Apr 2022 | CNY | 2.5 | 2.546 | 2.468 | 2.522 | 2.522 | -0.016 (-0.63%) | 252,100 |
27 Apr 2022 | CNY | 2.41 | 2.538 | 2.41 | 2.538 | 2.538 | +0.088 (+3.59%) | 318,314 |
26 Apr 2022 | CNY | 2.491 | 2.529 | 2.428 | 2.45 | 2.45 | -0.085 (-3.35%) | 254,484 |
25 Apr 2022 | CNY | 2.63 | 2.657 | 2.521 | 2.535 | 2.535 | -0.132 (-4.95%) | 213,312 |
22 Apr 2022 | CNY | 2.652 | 2.702 | 2.62 | 2.667 | 2.667 | -0.058 (-2.13%) | 763,930 |
21 Apr 2022 | CNY | 2.87 | 2.875 | 2.721 | 2.725 | 2.725 | -0.125 (-4.39%) | 507,495 |
20 Apr 2022 | CNY | 2.87 | 2.9 | 2.822 | 2.85 | 2.85 | -0.022 (-0.77%) | 539,400 |
19 Apr 2022 | CNY | 2.824 | 2.88 | 2.801 | 2.872 | 2.872 | +0.048 (+1.70%) | 593,175 |
18 Apr 2022 | CNY | 2.824 | 2.839 | 2.803 | 2.824 | 2.824 | -0.001 (-0.04%) | 174,033 |
15 Apr 2022 | CNY | 2.846 | 2.854 | 2.805 | 2.825 | 2.825 | -0.015 (-0.53%) | 2,562,100 |
14 Apr 2022 | CNY | 2.791 | 2.846 | 2.778 | 2.84 | 2.84 | +0.03 (+1.07%) | 131,461 |
13 Apr 2022 | CNY | 2.833 | 2.833 | 2.776 | 2.81 | 2.81 | -0.02 (-0.71%) | 204,513 |
12 Apr 2022 | CNY | 2.77 | 2.83 | 2.72 | 2.83 | 2.83 | +0.035 (+1.25%) | 2,209,665 |