Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 5.4 | 5.45 | 5.34 | 5.39 | 5.39 | +0.01 (+0.19%) | 2,421,400 |
19 May 2022 | CNY | 5.26 | 5.4 | 5.2 | 5.38 | 5.38 | +0.07 (+1.32%) | 2,530,124 |
18 May 2022 | CNY | 5.26 | 5.35 | 5.2 | 5.31 | 5.31 | +0.07 (+1.34%) | 2,139,510 |
17 May 2022 | CNY | 5.27 | 5.3 | 5.15 | 5.24 | 5.24 | -0.03 (-0.57%) | 2,059,310 |
16 May 2022 | CNY | 5.28 | 5.34 | 5.23 | 5.27 | 5.27 | -0.01 (-0.19%) | 2,240,110 |
13 May 2022 | CNY | 5.24 | 5.29 | 5.2 | 5.28 | 5.28 | +0.05 (+0.96%) | 1,777,500 |
12 May 2022 | CNY | 5.17 | 5.25 | 5.15 | 5.23 | 5.23 | +0.05 (+0.97%) | 1,727,000 |
11 May 2022 | CNY | 5.23 | 5.34 | 5.18 | 5.18 | 5.18 | -0.08 (-1.52%) | 2,938,300 |
10 May 2022 | CNY | 5.1 | 5.26 | 5.08 | 5.26 | 5.26 | +0.1 (+1.94%) | 1,720,802 |
9 May 2022 | CNY | 5.06 | 5.21 | 5.04 | 5.16 | 5.16 | +0.08 (+1.57%) | 1,747,000 |
6 May 2022 | CNY | 5.09 | 5.16 | 4.99 | 5.08 | 5.08 | -0.07 (-1.36%) | 1,968,600 |
5 May 2022 | CNY | 5.15 | 5.23 | 5.06 | 5.15 | 5.15 | +0.02 (+0.39%) | 2,222,900 |
29 Apr 2022 | CNY | 4.9 | 5.17 | 4.9 | 5.13 | 5.13 | +0.27 (+5.56%) | 2,941,700 |
28 Apr 2022 | CNY | 5.03 | 5.07 | 4.8 | 4.86 | 4.86 | -0.21 (-4.14%) | 2,927,900 |
27 Apr 2022 | CNY | 4.95 | 5.09 | 4.75 | 5.07 | 5.07 | +0.03 (+0.60%) | 4,766,802 |
26 Apr 2022 | CNY | 5.32 | 5.36 | 5 | 5.04 | 5.04 | -0.34 (-6.32%) | 5,289,000 |
25 Apr 2022 | CNY | 5.75 | 5.78 | 5.33 | 5.38 | 5.38 | -0.5 (-8.50%) | 5,017,210 |
22 Apr 2022 | CNY | 5.96 | 5.96 | 5.74 | 5.88 | 5.88 | -0.09 (-1.51%) | 4,099,710 |
21 Apr 2022 | CNY | 6.19 | 6.22 | 5.93 | 5.97 | 5.97 | -0.21 (-3.40%) | 3,044,400 |
20 Apr 2022 | CNY | 6.28 | 6.38 | 6.12 | 6.18 | 6.18 | -0.1 (-1.59%) | 1,820,560 |
19 Apr 2022 | CNY | 6.19 | 6.34 | 6.14 | 6.28 | 6.28 | +0.08 (+1.29%) | 2,076,802 |
18 Apr 2022 | CNY | 6.13 | 6.22 | 5.98 | 6.2 | 6.2 | +0.06 (+0.98%) | 2,764,002 |
15 Apr 2022 | CNY | 6.35 | 6.41 | 6.11 | 6.14 | 6.14 | -0.28 (-4.36%) | 5,194,620 |
14 Apr 2022 | CNY | 6.4 | 6.53 | 6.36 | 6.42 | 6.42 | +0.05 (+0.78%) | 2,417,300 |
13 Apr 2022 | CNY | 6.55 | 6.62 | 6.37 | 6.37 | 6.37 | -0.25 (-3.78%) | 3,182,500 |
12 Apr 2022 | CNY | 6.42 | 6.62 | 6.36 | 6.62 | 6.62 | +0.22 (+3.44%) | 4,001,200 |
11 Apr 2022 | CNY | 6.55 | 6.64 | 6.34 | 6.4 | 6.4 | -0.25 (-3.76%) | 4,449,000 |
8 Apr 2022 | CNY | 6.81 | 6.87 | 6.59 | 6.65 | 6.65 | -0.19 (-2.78%) | 5,630,300 |
7 Apr 2022 | CNY | 7.01 | 7.06 | 6.83 | 6.84 | 6.84 | -0.24 (-3.39%) | 4,144,810 |
6 Apr 2022 | CNY | 6.83 | 7.13 | 6.8 | 7.08 | 7.08 | +0.21 (+3.06%) | 6,893,410 |