Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 2.63 | 2.65 | 2.61 | 2.64 | 2.64 | +0.01 (+0.38%) | 21,559,053 |
27 May 2022 | CNY | 2.69 | 2.69 | 2.61 | 2.63 | 2.63 | -0.04 (-1.50%) | 29,294,900 |
26 May 2022 | CNY | 2.67 | 2.7 | 2.61 | 2.67 | 2.67 | +0.02 (+0.75%) | 38,173,450 |
25 May 2022 | CNY | 2.56 | 2.66 | 2.56 | 2.65 | 2.65 | +0.08 (+3.11%) | 40,261,955 |
24 May 2022 | CNY | 2.66 | 2.74 | 2.57 | 2.57 | 2.57 | -0.1 (-3.75%) | 60,086,773 |
23 May 2022 | CNY | 2.68 | 2.68 | 2.63 | 2.67 | 2.67 | -0.01 (-0.37%) | 36,441,403 |
20 May 2022 | CNY | 2.69 | 2.7 | 2.63 | 2.68 | 2.68 | +0.03 (+1.13%) | 55,436,200 |
19 May 2022 | CNY | 2.54 | 2.72 | 2.53 | 2.65 | 2.65 | +0.09 (+3.52%) | 93,904,324 |
18 May 2022 | CNY | 2.52 | 2.58 | 2.52 | 2.56 | 2.56 | +0.03 (+1.19%) | 30,262,500 |
17 May 2022 | CNY | 2.54 | 2.55 | 2.48 | 2.53 | 2.53 | 0.0 (0.0%) | 21,599,700 |
16 May 2022 | CNY | 2.56 | 2.58 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 15,377,200 |
13 May 2022 | CNY | 2.56 | 2.57 | 2.52 | 2.54 | 2.54 | -0.01 (-0.39%) | 18,311,500 |
12 May 2022 | CNY | 2.52 | 2.57 | 2.51 | 2.55 | 2.55 | +0.02 (+0.79%) | 29,456,200 |
11 May 2022 | CNY | 2.55 | 2.6 | 2.53 | 2.53 | 2.53 | -0.02 (-0.78%) | 49,180,603 |
10 May 2022 | CNY | 2.46 | 2.55 | 2.45 | 2.55 | 2.55 | +0.07 (+2.82%) | 45,108,768 |
9 May 2022 | CNY | 2.43 | 2.5 | 2.43 | 2.48 | 2.48 | +0.03 (+1.22%) | 18,484,007 |
6 May 2022 | CNY | 2.44 | 2.46 | 2.42 | 2.45 | 2.45 | -0.03 (-1.21%) | 21,848,500 |
5 May 2022 | CNY | 2.43 | 2.52 | 2.43 | 2.48 | 2.48 | +0.03 (+1.22%) | 32,696,057 |
29 Apr 2022 | CNY | 2.37 | 2.47 | 2.36 | 2.45 | 2.45 | +0.1 (+4.26%) | 40,413,657 |
28 Apr 2022 | CNY | 2.35 | 2.39 | 2.32 | 2.35 | 2.35 | -0.02 (-0.84%) | 32,926,210 |
27 Apr 2022 | CNY | 2.28 | 2.38 | 2.23 | 2.37 | 2.37 | +0.07 (+3.04%) | 56,371,745 |
26 Apr 2022 | CNY | 2.36 | 2.43 | 2.29 | 2.3 | 2.3 | -0.06 (-2.54%) | 44,284,087 |
25 Apr 2022 | CNY | 2.6 | 2.61 | 2.36 | 2.36 | 2.36 | -0.27 (-10.27%) | 49,499,263 |
22 Apr 2022 | CNY | 2.62 | 2.65 | 2.59 | 2.63 | 2.63 | -0.02 (-0.75%) | 25,282,353 |
21 Apr 2022 | CNY | 2.77 | 2.77 | 2.64 | 2.65 | 2.65 | -0.12 (-4.33%) | 39,411,303 |
20 Apr 2022 | CNY | 2.8 | 2.83 | 2.75 | 2.77 | 2.77 | -0.04 (-1.42%) | 20,230,301 |
19 Apr 2022 | CNY | 2.79 | 2.85 | 2.79 | 2.81 | 2.81 | +0.01 (+0.36%) | 16,322,100 |
18 Apr 2022 | CNY | 2.8 | 2.81 | 2.77 | 2.8 | 2.8 | -0.02 (-0.71%) | 15,771,700 |
15 Apr 2022 | CNY | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | -0.04 (-1.40%) | 23,431,500 |
14 Apr 2022 | CNY | 2.86 | 2.88 | 2.85 | 2.86 | 2.86 | +0.01 (+0.35%) | 14,989,900 |