Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 3.96 | 3.97 | 3.89 | 3.94 | 3.94 | +0.01 (+0.25%) | 26,858,385 |
27 May 2022 | CNY | 3.95 | 4.02 | 3.89 | 3.93 | 3.93 | -0.01 (-0.25%) | 34,979,208 |
26 May 2022 | CNY | 3.85 | 3.98 | 3.83 | 3.94 | 3.94 | +0.09 (+2.34%) | 46,308,757 |
25 May 2022 | CNY | 3.74 | 3.87 | 3.73 | 3.85 | 3.85 | +0.1 (+2.67%) | 33,890,657 |
24 May 2022 | CNY | 3.96 | 3.99 | 3.74 | 3.75 | 3.75 | -0.23 (-5.78%) | 50,111,744 |
23 May 2022 | CNY | 4.01 | 4.05 | 3.94 | 3.98 | 3.98 | -0.06 (-1.49%) | 42,408,497 |
20 May 2022 | CNY | 3.93 | 4.18 | 3.92 | 4.04 | 4.04 | +0.12 (+3.06%) | 76,280,048 |
19 May 2022 | CNY | 3.79 | 3.93 | 3.75 | 3.92 | 3.92 | +0.06 (+1.55%) | 32,457,758 |
18 May 2022 | CNY | 3.86 | 3.93 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 29,526,572 |
17 May 2022 | CNY | 3.89 | 3.9 | 3.78 | 3.86 | 3.86 | -0.02 (-0.52%) | 29,027,431 |
16 May 2022 | CNY | 3.9 | 3.92 | 3.85 | 3.88 | 3.88 | -0.02 (-0.51%) | 32,526,728 |
13 May 2022 | CNY | 3.92 | 3.94 | 3.86 | 3.9 | 3.9 | -0.02 (-0.51%) | 34,285,317 |
12 May 2022 | CNY | 3.8 | 4.03 | 3.78 | 3.92 | 3.92 | +0.1 (+2.62%) | 61,726,546 |
11 May 2022 | CNY | 3.88 | 3.94 | 3.82 | 3.82 | 3.82 | -0.05 (-1.29%) | 51,557,158 |
10 May 2022 | CNY | 3.73 | 3.87 | 3.71 | 3.87 | 3.87 | +0.07 (+1.84%) | 52,779,466 |
9 May 2022 | CNY | 3.59 | 3.81 | 3.56 | 3.8 | 3.8 | +0.2 (+5.56%) | 51,633,011 |
6 May 2022 | CNY | 3.62 | 3.65 | 3.57 | 3.6 | 3.6 | -0.11 (-2.96%) | 28,832,307 |
5 May 2022 | CNY | 3.64 | 3.75 | 3.62 | 3.71 | 3.71 | +0.03 (+0.82%) | 36,573,613 |
29 Apr 2022 | CNY | 3.6 | 3.72 | 3.57 | 3.68 | 3.68 | +0.14 (+3.95%) | 47,178,597 |
28 Apr 2022 | CNY | 3.65 | 3.75 | 3.5 | 3.54 | 3.54 | -0.07 (-1.94%) | 46,107,201 |
27 Apr 2022 | CNY | 3.5 | 3.63 | 3.42 | 3.61 | 3.61 | +0.09 (+2.56%) | 37,135,820 |
26 Apr 2022 | CNY | 3.67 | 3.69 | 3.47 | 3.52 | 3.52 | -0.14 (-3.83%) | 48,520,467 |
25 Apr 2022 | CNY | 4.03 | 4.03 | 3.63 | 3.66 | 3.66 | -0.38 (-9.41%) | 50,060,011 |
22 Apr 2022 | CNY | 4.07 | 4.08 | 3.96 | 4.04 | 4.04 | -0.03 (-0.74%) | 26,183,396 |
21 Apr 2022 | CNY | 4.17 | 4.18 | 4.05 | 4.07 | 4.07 | -0.12 (-2.86%) | 39,644,439 |
20 Apr 2022 | CNY | 4.24 | 4.28 | 4.14 | 4.19 | 4.19 | -0.06 (-1.41%) | 25,745,740 |
19 Apr 2022 | CNY | 4.2 | 4.27 | 4.19 | 4.25 | 4.25 | +0.02 (+0.47%) | 20,221,307 |
18 Apr 2022 | CNY | 4.19 | 4.23 | 4.08 | 4.23 | 4.23 | +0.01 (+0.24%) | 27,595,980 |
15 Apr 2022 | CNY | 4.46 | 4.47 | 4.2 | 4.22 | 4.22 | -0.27 (-6.01%) | 55,228,669 |
14 Apr 2022 | CNY | 4.5 | 4.54 | 4.45 | 4.49 | 4.49 | -0.01 (-0.22%) | 34,419,811 |