Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 3.86 | 3.9 | 3.79 | 3.86 | 3.86 | +0.04 (+1.05%) | 5,442,700 |
26 May 2022 | CNY | 3.81 | 3.86 | 3.73 | 3.82 | 3.82 | +0.02 (+0.53%) | 3,508,900 |
25 May 2022 | CNY | 3.69 | 3.81 | 3.69 | 3.8 | 3.8 | +0.1 (+2.70%) | 4,639,905 |
24 May 2022 | CNY | 3.92 | 3.95 | 3.7 | 3.7 | 3.7 | -0.24 (-6.09%) | 5,401,300 |
23 May 2022 | CNY | 3.88 | 3.95 | 3.88 | 3.94 | 3.94 | +0.06 (+1.55%) | 4,136,300 |
20 May 2022 | CNY | 3.91 | 3.95 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 3,700,799 |
19 May 2022 | CNY | 3.83 | 3.91 | 3.8 | 3.9 | 3.9 | +0.04 (+1.04%) | 4,135,616 |
18 May 2022 | CNY | 3.82 | 3.9 | 3.82 | 3.86 | 3.86 | +0.03 (+0.78%) | 3,439,200 |
17 May 2022 | CNY | 3.95 | 3.95 | 3.8 | 3.83 | 3.83 | -0.08 (-2.05%) | 3,691,700 |
16 May 2022 | CNY | 3.94 | 3.95 | 3.83 | 3.91 | 3.91 | +0.03 (+0.77%) | 4,103,307 |
13 May 2022 | CNY | 3.83 | 3.91 | 3.8 | 3.88 | 3.88 | +0.04 (+1.04%) | 3,995,107 |
12 May 2022 | CNY | 3.71 | 3.84 | 3.7 | 3.84 | 3.84 | +0.1 (+2.67%) | 6,660,658 |
11 May 2022 | CNY | 3.79 | 3.89 | 3.72 | 3.74 | 3.74 | -0.08 (-2.09%) | 6,862,400 |
10 May 2022 | CNY | 3.7 | 3.82 | 3.67 | 3.82 | 3.82 | +0.07 (+1.87%) | 4,328,217 |
9 May 2022 | CNY | 3.64 | 3.8 | 3.6 | 3.75 | 3.75 | +0.09 (+2.46%) | 4,130,300 |
6 May 2022 | CNY | 3.6 | 3.74 | 3.54 | 3.66 | 3.66 | -0.03 (-0.81%) | 4,790,843 |
5 May 2022 | CNY | 3.67 | 3.72 | 3.6 | 3.69 | 3.69 | +0.03 (+0.82%) | 5,207,243 |
29 Apr 2022 | CNY | 3.59 | 3.7 | 3.54 | 3.66 | 3.66 | +0.16 (+4.57%) | 5,679,400 |
28 Apr 2022 | CNY | 3.6 | 3.61 | 3.43 | 3.5 | 3.5 | -0.09 (-2.51%) | 6,575,471 |
27 Apr 2022 | CNY | 3.43 | 3.62 | 3.4 | 3.59 | 3.59 | +0.16 (+4.66%) | 5,518,130 |
26 Apr 2022 | CNY | 3.67 | 3.68 | 3.41 | 3.43 | 3.43 | -0.19 (-5.25%) | 7,025,110 |
25 Apr 2022 | CNY | 3.89 | 3.89 | 3.61 | 3.62 | 3.62 | -0.33 (-8.35%) | 7,173,300 |
22 Apr 2022 | CNY | 4.1 | 4.12 | 3.94 | 3.95 | 3.95 | -0.21 (-5.05%) | 6,220,878 |
21 Apr 2022 | CNY | 4.32 | 4.4 | 4.15 | 4.16 | 4.16 | -0.18 (-4.15%) | 4,961,510 |
20 Apr 2022 | CNY | 4.36 | 4.44 | 4.32 | 4.34 | 4.34 | -0.02 (-0.46%) | 3,382,600 |
19 Apr 2022 | CNY | 4.37 | 4.42 | 4.29 | 4.36 | 4.36 | -0.02 (-0.46%) | 3,118,217 |
18 Apr 2022 | CNY | 4.24 | 4.41 | 4.17 | 4.38 | 4.38 | +0.12 (+2.82%) | 4,778,600 |
15 Apr 2022 | CNY | 4.35 | 4.35 | 4.18 | 4.26 | 4.26 | -0.09 (-2.07%) | 6,251,200 |
14 Apr 2022 | CNY | 4.33 | 4.4 | 4.3 | 4.35 | 4.35 | +0.03 (+0.69%) | 4,557,136 |
13 Apr 2022 | CNY | 4.55 | 4.55 | 4.31 | 4.32 | 4.32 | -0.23 (-5.05%) | 5,664,100 |