Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 4.8 | 4.85 | 4.69 | 4.72 | 4.72 | -0.07 (-1.46%) | 4,676,270 |
26 May 2022 | CNY | 4.85 | 4.86 | 4.7 | 4.79 | 4.79 | -0.02 (-0.42%) | 4,396,300 |
25 May 2022 | CNY | 4.7 | 4.82 | 4.69 | 4.81 | 4.81 | +0.11 (+2.34%) | 3,831,900 |
24 May 2022 | CNY | 4.99 | 5.03 | 4.7 | 4.7 | 4.7 | -0.3 (-6%) | 6,412,800 |
23 May 2022 | CNY | 4.76 | 5 | 4.74 | 5 | 5 | +0.25 (+5.26%) | 8,474,800 |
20 May 2022 | CNY | 4.76 | 4.78 | 4.69 | 4.75 | 4.75 | +0.02 (+0.42%) | 3,658,100 |
19 May 2022 | CNY | 4.64 | 4.75 | 4.58 | 4.73 | 4.73 | +0.05 (+1.07%) | 3,595,600 |
18 May 2022 | CNY | 4.66 | 4.76 | 4.63 | 4.68 | 4.68 | +0.03 (+0.65%) | 2,935,815 |
17 May 2022 | CNY | 4.66 | 4.69 | 4.56 | 4.65 | 4.65 | -0.01 (-0.21%) | 2,738,410 |
16 May 2022 | CNY | 4.72 | 4.74 | 4.62 | 4.66 | 4.66 | -0.03 (-0.64%) | 4,081,800 |
13 May 2022 | CNY | 4.68 | 4.73 | 4.62 | 4.69 | 4.69 | +0.01 (+0.21%) | 3,557,500 |
12 May 2022 | CNY | 4.64 | 4.72 | 4.58 | 4.68 | 4.68 | +0.07 (+1.52%) | 3,777,800 |
11 May 2022 | CNY | 4.63 | 4.76 | 4.61 | 4.61 | 4.61 | -0.06 (-1.28%) | 5,580,000 |
10 May 2022 | CNY | 4.54 | 4.7 | 4.5 | 4.67 | 4.67 | +0.08 (+1.74%) | 4,404,200 |
9 May 2022 | CNY | 4.49 | 4.68 | 4.48 | 4.59 | 4.59 | +0.08 (+1.77%) | 4,178,500 |
6 May 2022 | CNY | 4.45 | 4.55 | 4.38 | 4.51 | 4.51 | -0.01 (-0.22%) | 4,062,600 |
5 May 2022 | CNY | 4.49 | 4.6 | 4.42 | 4.52 | 4.52 | +0.03 (+0.67%) | 5,413,200 |
29 Apr 2022 | CNY | 4.2 | 4.54 | 4.2 | 4.49 | 4.49 | +0.32 (+7.67%) | 9,866,165 |
28 Apr 2022 | CNY | 4.26 | 4.32 | 4.11 | 4.17 | 4.17 | -0.13 (-3.02%) | 6,375,200 |
27 Apr 2022 | CNY | 4.09 | 4.31 | 4 | 4.3 | 4.3 | +0.17 (+4.12%) | 6,948,802 |
26 Apr 2022 | CNY | 4.41 | 4.43 | 4.1 | 4.13 | 4.13 | -0.21 (-4.84%) | 7,488,651 |
25 Apr 2022 | CNY | 4.71 | 4.71 | 4.26 | 4.34 | 4.34 | -0.45 (-9.39%) | 8,324,000 |
22 Apr 2022 | CNY | 4.86 | 4.89 | 4.74 | 4.79 | 4.79 | -0.13 (-2.64%) | 4,851,450 |
21 Apr 2022 | CNY | 5.09 | 5.14 | 4.87 | 4.92 | 4.92 | -0.22 (-4.28%) | 6,507,800 |
20 Apr 2022 | CNY | 5.15 | 5.23 | 5.08 | 5.14 | 5.14 | -0.01 (-0.19%) | 5,227,050 |
19 Apr 2022 | CNY | 5.09 | 5.2 | 5.08 | 5.15 | 5.15 | +0.04 (+0.78%) | 3,985,462 |
18 Apr 2022 | CNY | 5.1 | 5.15 | 4.94 | 5.11 | 5.11 | +0.03 (+0.59%) | 4,970,389 |
15 Apr 2022 | CNY | 5.25 | 5.25 | 5.03 | 5.08 | 5.08 | -0.13 (-2.50%) | 4,560,500 |
14 Apr 2022 | CNY | 5.21 | 5.32 | 5.13 | 5.21 | 5.21 | +0.07 (+1.36%) | 5,837,500 |
13 Apr 2022 | CNY | 5.26 | 5.26 | 5.11 | 5.14 | 5.14 | -0.12 (-2.28%) | 4,308,500 |