Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 4 | 4.14 | 3.99 | 4.05 | 4.05 | +0.04 (+1.00%) | 12,566,100 |
19 May 2022 | CNY | 3.91 | 4.02 | 3.9 | 4.01 | 4.01 | +0.05 (+1.26%) | 11,855,479 |
18 May 2022 | CNY | 3.86 | 4.02 | 3.83 | 3.96 | 3.96 | +0.11 (+2.86%) | 17,494,969 |
17 May 2022 | CNY | 3.79 | 3.99 | 3.79 | 3.85 | 3.85 | +0.01 (+0.26%) | 12,214,900 |
16 May 2022 | CNY | 3.8 | 3.85 | 3.77 | 3.84 | 3.84 | +0.03 (+0.79%) | 8,126,427 |
13 May 2022 | CNY | 3.7 | 3.82 | 3.7 | 3.81 | 3.81 | +0.13 (+3.53%) | 11,786,488 |
12 May 2022 | CNY | 3.62 | 3.7 | 3.62 | 3.68 | 3.68 | +0.02 (+0.55%) | 6,944,072 |
11 May 2022 | CNY | 3.62 | 3.76 | 3.62 | 3.66 | 3.66 | -0.01 (-0.27%) | 9,062,469 |
10 May 2022 | CNY | 3.64 | 3.68 | 3.54 | 3.67 | 3.67 | +0.02 (+0.55%) | 5,612,631 |
9 May 2022 | CNY | 3.63 | 3.7 | 3.61 | 3.65 | 3.65 | +0.04 (+1.11%) | 4,660,597 |
6 May 2022 | CNY | 3.55 | 3.62 | 3.54 | 3.61 | 3.61 | -0.06 (-1.63%) | 4,821,403 |
5 May 2022 | CNY | 3.68 | 3.71 | 3.59 | 3.67 | 3.67 | +0.03 (+0.82%) | 6,699,979 |
29 Apr 2022 | CNY | 3.44 | 3.7 | 3.44 | 3.64 | 3.64 | +0.21 (+6.12%) | 9,755,202 |
28 Apr 2022 | CNY | 3.49 | 3.56 | 3.38 | 3.43 | 3.43 | -0.1 (-2.83%) | 7,095,103 |
27 Apr 2022 | CNY | 3.44 | 3.53 | 3.3 | 3.53 | 3.53 | +0.1 (+2.92%) | 9,656,644 |
26 Apr 2022 | CNY | 3.56 | 3.63 | 3.43 | 3.43 | 3.43 | -0.14 (-3.92%) | 11,461,920 |
25 Apr 2022 | CNY | 3.72 | 3.81 | 3.56 | 3.57 | 3.57 | -0.1 (-2.72%) | 17,569,600 |
22 Apr 2022 | CNY | 3.72 | 3.76 | 3.62 | 3.67 | 3.67 | -0.08 (-2.13%) | 7,922,867 |
21 Apr 2022 | CNY | 3.91 | 3.92 | 3.73 | 3.75 | 3.75 | -0.18 (-4.58%) | 9,246,002 |
20 Apr 2022 | CNY | 3.96 | 4.05 | 3.88 | 3.93 | 3.93 | -0.07 (-1.75%) | 9,534,217 |
19 Apr 2022 | CNY | 3.98 | 4.08 | 3.94 | 4 | 4 | +0.02 (+0.50%) | 16,455,464 |
18 Apr 2022 | CNY | 3.77 | 3.98 | 3.75 | 3.98 | 3.98 | +0.22 (+5.85%) | 13,933,580 |
15 Apr 2022 | CNY | 3.82 | 3.82 | 3.71 | 3.76 | 3.76 | -0.08 (-2.08%) | 5,395,500 |
14 Apr 2022 | CNY | 3.84 | 3.9 | 3.83 | 3.84 | 3.84 | +0.01 (+0.26%) | 4,119,424 |
13 Apr 2022 | CNY | 3.8 | 3.98 | 3.76 | 3.83 | 3.83 | -0.01 (-0.26%) | 9,165,232 |
12 Apr 2022 | CNY | 3.74 | 3.85 | 3.7 | 3.84 | 3.84 | +0.11 (+2.95%) | 5,242,726 |
11 Apr 2022 | CNY | 3.85 | 3.86 | 3.72 | 3.73 | 3.73 | -0.12 (-3.12%) | 4,205,700 |
8 Apr 2022 | CNY | 3.88 | 3.92 | 3.8 | 3.85 | 3.85 | -0.06 (-1.53%) | 5,769,900 |
7 Apr 2022 | CNY | 3.99 | 4.01 | 3.91 | 3.91 | 3.91 | -0.11 (-2.74%) | 6,567,301 |
6 Apr 2022 | CNY | 3.93 | 4.02 | 3.92 | 4.02 | 4.02 | +0.1 (+2.55%) | 8,369,220 |