Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 4.79 | 4.87 | 4.73 | 4.82 | 4.82 | +0.05 (+1.05%) | 4,253,180 |
27 May 2022 | CNY | 4.83 | 4.83 | 4.7 | 4.77 | 4.77 | -0.02 (-0.42%) | 3,248,000 |
26 May 2022 | CNY | 4.75 | 4.8 | 4.64 | 4.79 | 4.79 | +0.05 (+1.05%) | 4,882,740 |
25 May 2022 | CNY | 4.58 | 4.77 | 4.55 | 4.74 | 4.74 | +0.14 (+3.04%) | 5,027,140 |
24 May 2022 | CNY | 4.89 | 4.91 | 4.59 | 4.6 | 4.6 | -0.29 (-5.93%) | 5,744,400 |
23 May 2022 | CNY | 4.94 | 4.96 | 4.81 | 4.89 | 4.89 | +0.08 (+1.66%) | 5,600,880 |
20 May 2022 | CNY | 4.86 | 4.87 | 4.76 | 4.81 | 4.81 | -0.03 (-0.62%) | 4,710,460 |
19 May 2022 | CNY | 4.64 | 4.86 | 4.62 | 4.84 | 4.84 | +0.11 (+2.33%) | 7,545,503 |
18 May 2022 | CNY | 4.64 | 4.91 | 4.64 | 4.73 | 4.73 | +0.09 (+1.94%) | 6,492,880 |
17 May 2022 | CNY | 4.75 | 4.76 | 4.58 | 4.64 | 4.64 | -0.08 (-1.69%) | 3,806,080 |
16 May 2022 | CNY | 4.66 | 4.75 | 4.64 | 4.72 | 4.72 | +0.07 (+1.51%) | 5,091,832 |
13 May 2022 | CNY | 4.67 | 4.72 | 4.59 | 4.65 | 4.65 | -0.01 (-0.21%) | 3,588,719 |
12 May 2022 | CNY | 4.67 | 4.77 | 4.57 | 4.66 | 4.66 | +0.08 (+1.75%) | 5,429,779 |
11 May 2022 | CNY | 4.67 | 4.79 | 4.57 | 4.58 | 4.58 | -0.08 (-1.72%) | 5,645,940 |
10 May 2022 | CNY | 4.56 | 4.67 | 4.51 | 4.66 | 4.66 | +0.07 (+1.53%) | 4,995,300 |
9 May 2022 | CNY | 4.47 | 4.64 | 4.47 | 4.59 | 4.59 | +0.07 (+1.55%) | 3,769,800 |
6 May 2022 | CNY | 4.48 | 4.6 | 4.38 | 4.52 | 4.52 | -0.05 (-1.09%) | 4,325,485 |
5 May 2022 | CNY | 4.55 | 4.62 | 4.41 | 4.57 | 4.57 | +0.05 (+1.11%) | 5,249,680 |
29 Apr 2022 | CNY | 4.3 | 4.57 | 4.3 | 4.52 | 4.52 | +0.26 (+6.10%) | 7,425,438 |
28 Apr 2022 | CNY | 4.39 | 4.47 | 4.18 | 4.26 | 4.26 | -0.2 (-4.48%) | 7,313,880 |
27 Apr 2022 | CNY | 4.27 | 4.49 | 4.14 | 4.46 | 4.46 | +0.09 (+2.06%) | 8,199,220 |
26 Apr 2022 | CNY | 4.49 | 4.69 | 4.32 | 4.37 | 4.37 | -0.23 (-5.00%) | 7,150,010 |
25 Apr 2022 | CNY | 5.11 | 5.13 | 4.57 | 4.6 | 4.6 | -0.54 (-10.51%) | 11,751,400 |
22 Apr 2022 | CNY | 5.26 | 5.3 | 5.06 | 5.14 | 5.14 | -0.16 (-3.02%) | 5,861,700 |
21 Apr 2022 | CNY | 5.5 | 5.57 | 5.28 | 5.3 | 5.3 | -0.3 (-5.36%) | 6,275,900 |
20 Apr 2022 | CNY | 5.48 | 5.85 | 5.47 | 5.6 | 5.6 | +0.05 (+0.90%) | 8,341,966 |
19 Apr 2022 | CNY | 5.5 | 5.62 | 5.45 | 5.55 | 5.55 | +0.05 (+0.91%) | 4,092,800 |
18 Apr 2022 | CNY | 5.47 | 5.55 | 5.3 | 5.5 | 5.5 | +0.02 (+0.36%) | 3,870,200 |
15 Apr 2022 | CNY | 5.69 | 5.7 | 5.47 | 5.48 | 5.48 | -0.26 (-4.53%) | 6,420,740 |
14 Apr 2022 | CNY | 5.76 | 5.83 | 5.7 | 5.74 | 5.74 | +0.01 (+0.17%) | 3,004,220 |