Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 3.54 | 3.57 | 3.51 | 3.55 | 3.55 | +0.01 (+0.28%) | 9,485,500 |
19 May 2022 | CNY | 3.49 | 3.55 | 3.47 | 3.54 | 3.54 | 0.0 (0.0%) | 11,261,100 |
18 May 2022 | CNY | 3.46 | 3.58 | 3.45 | 3.54 | 3.54 | +0.1 (+2.91%) | 16,423,719 |
17 May 2022 | CNY | 3.49 | 3.49 | 3.38 | 3.44 | 3.44 | -0.03 (-0.86%) | 9,656,820 |
16 May 2022 | CNY | 3.45 | 3.5 | 3.43 | 3.47 | 3.47 | +0.03 (+0.87%) | 11,506,839 |
13 May 2022 | CNY | 3.46 | 3.48 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 10,224,500 |
12 May 2022 | CNY | 3.37 | 3.48 | 3.35 | 3.44 | 3.44 | +0.04 (+1.18%) | 14,459,958 |
11 May 2022 | CNY | 3.42 | 3.51 | 3.39 | 3.4 | 3.4 | -0.04 (-1.16%) | 20,960,060 |
10 May 2022 | CNY | 3.33 | 3.44 | 3.32 | 3.44 | 3.44 | +0.06 (+1.78%) | 14,566,440 |
9 May 2022 | CNY | 3.33 | 3.41 | 3.31 | 3.38 | 3.38 | +0.06 (+1.81%) | 14,126,860 |
6 May 2022 | CNY | 3.26 | 3.36 | 3.22 | 3.32 | 3.32 | 0.0 (0.0%) | 15,683,460 |
5 May 2022 | CNY | 3.35 | 3.36 | 3.25 | 3.32 | 3.32 | +0.01 (+0.30%) | 19,633,560 |
29 Apr 2022 | CNY | 3.1 | 3.35 | 3.1 | 3.31 | 3.31 | +0.27 (+8.88%) | 29,724,400 |
28 Apr 2022 | CNY | 3.09 | 3.14 | 3 | 3.04 | 3.04 | -0.09 (-2.88%) | 16,535,600 |
27 Apr 2022 | CNY | 2.99 | 3.14 | 2.94 | 3.13 | 3.13 | +0.09 (+2.96%) | 21,820,082 |
26 Apr 2022 | CNY | 3.24 | 3.27 | 3.02 | 3.04 | 3.04 | -0.17 (-5.30%) | 21,459,200 |
25 Apr 2022 | CNY | 3.5 | 3.51 | 3.21 | 3.21 | 3.21 | -0.38 (-10.58%) | 23,281,602 |
22 Apr 2022 | CNY | 3.58 | 3.64 | 3.54 | 3.59 | 3.59 | -0.03 (-0.83%) | 17,784,302 |
21 Apr 2022 | CNY | 3.75 | 3.88 | 3.59 | 3.62 | 3.62 | -0.28 (-7.18%) | 32,283,802 |
20 Apr 2022 | CNY | 4.13 | 4.25 | 3.88 | 3.9 | 3.9 | +0.03 (+0.78%) | 39,823,960 |
19 Apr 2022 | CNY | 3.84 | 3.89 | 3.8 | 3.87 | 3.87 | +0.03 (+0.78%) | 16,103,802 |
18 Apr 2022 | CNY | 3.74 | 3.87 | 3.69 | 3.84 | 3.84 | +0.06 (+1.59%) | 21,358,500 |
15 Apr 2022 | CNY | 3.91 | 3.93 | 3.76 | 3.78 | 3.78 | -0.16 (-4.06%) | 24,384,587 |
14 Apr 2022 | CNY | 3.96 | 4.02 | 3.93 | 3.94 | 3.94 | -0.01 (-0.25%) | 15,475,724 |
13 Apr 2022 | CNY | 4.11 | 4.13 | 3.94 | 3.95 | 3.95 | -0.18 (-4.36%) | 21,806,784 |
12 Apr 2022 | CNY | 4.04 | 4.14 | 4.01 | 4.13 | 4.13 | +0.09 (+2.23%) | 18,586,130 |
11 Apr 2022 | CNY | 4.2 | 4.22 | 4.01 | 4.04 | 4.04 | -0.17 (-4.04%) | 21,882,700 |
8 Apr 2022 | CNY | 4.23 | 4.24 | 4.13 | 4.21 | 4.21 | 0.0 (0.0%) | 21,648,640 |
7 Apr 2022 | CNY | 4.44 | 4.45 | 4.21 | 4.21 | 4.21 | -0.26 (-5.82%) | 36,515,800 |
6 Apr 2022 | CNY | 4.37 | 4.5 | 4.36 | 4.47 | 4.47 | +0.04 (+0.90%) | 29,524,900 |