Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 4.081 | 4.096 | 4.033 | 4.033 | 4.033 | +0.004 (+0.10%) | 843,900 |
26 May 2022 | CNY | 4.014 | 4.067 | 3.972 | 4.029 | 4.029 | +0.005 (+0.12%) | 2,913,400 |
25 May 2022 | CNY | 4.015 | 4.024 | 3.994 | 4.024 | 4.024 | +0.019 (+0.47%) | 1,228,100 |
24 May 2022 | CNY | 4.088 | 4.09 | 4.003 | 4.005 | 4.005 | -0.084 (-2.05%) | 1,180,000 |
23 May 2022 | CNY | 4.115 | 4.115 | 4.059 | 4.089 | 4.089 | -0.026 (-0.63%) | 1,893,200 |
20 May 2022 | CNY | 4.043 | 4.115 | 4.043 | 4.115 | 4.115 | +0.081 (+2.01%) | 3,987,361 |
19 May 2022 | CNY | 3.997 | 4.035 | 3.98 | 4.034 | 4.034 | +0.008 (+0.20%) | 2,283,900 |
18 May 2022 | CNY | 4.038 | 4.055 | 3.994 | 4.026 | 4.026 | -0.012 (-0.30%) | 2,586,100 |
17 May 2022 | CNY | 3.997 | 4.041 | 3.993 | 4.038 | 4.038 | +0.052 (+1.30%) | 2,940,100 |
16 May 2022 | CNY | 4.043 | 4.055 | 3.979 | 3.986 | 3.986 | -0.033 (-0.82%) | 2,094,000 |
13 May 2022 | CNY | 4.026 | 4.036 | 3.991 | 4.019 | 4.019 | +0.026 (+0.65%) | 2,849,200 |
12 May 2022 | CNY | 3.985 | 4.015 | 3.975 | 3.993 | 3.993 | -0.009 (-0.22%) | 2,596,300 |
11 May 2022 | CNY | 3.95 | 4.063 | 3.95 | 4.002 | 4.002 | +0.049 (+1.24%) | 3,061,800 |
10 May 2022 | CNY | 3.88 | 3.972 | 3.828 | 3.953 | 3.953 | +0.045 (+1.15%) | 4,174,000 |
9 May 2022 | CNY | 3.957 | 3.957 | 3.884 | 3.908 | 3.908 | -0.032 (-0.81%) | 9,839,300 |
6 May 2022 | CNY | 4.039 | 4.045 | 3.925 | 3.94 | 3.94 | -0.11 (-2.72%) | 2,085,700 |
5 May 2022 | CNY | 4.061 | 4.18 | 3.868 | 4.05 | 4.05 | -0.011 (-0.27%) | 2,172,900 |
29 Apr 2022 | CNY | 3.952 | 4.062 | 3.936 | 4.061 | 4.061 | +0.109 (+2.76%) | 3,075,300 |
28 Apr 2022 | CNY | 3.925 | 3.971 | 3.912 | 3.952 | 3.952 | +0.027 (+0.69%) | 4,962,900 |
27 Apr 2022 | CNY | 3.819 | 3.925 | 3.812 | 3.925 | 3.925 | +0.11 (+2.88%) | 4,831,900 |
26 Apr 2022 | CNY | 3.85 | 3.914 | 3.808 | 3.815 | 3.815 | -0.035 (-0.91%) | 5,001,530 |
25 Apr 2022 | CNY | 4.03 | 4.039 | 3.85 | 3.85 | 3.85 | -0.199 (-4.91%) | 5,022,000 |
22 Apr 2022 | CNY | 4.036 | 4.081 | 3.992 | 4.049 | 4.049 | +0.013 (+0.32%) | 2,889,249 |
21 Apr 2022 | CNY | 4.105 | 4.121 | 4.014 | 4.036 | 4.036 | -0.065 (-1.58%) | 4,968,740 |
20 Apr 2022 | CNY | 4.176 | 4.176 | 4.1 | 4.101 | 4.101 | -0.074 (-1.77%) | 2,797,900 |
19 Apr 2022 | CNY | 4.219 | 4.222 | 4.154 | 4.175 | 4.175 | -0.026 (-0.62%) | 1,142,000 |
18 Apr 2022 | CNY | 4.232 | 4.232 | 4.158 | 4.201 | 4.201 | -0.027 (-0.64%) | 1,208,900 |
15 Apr 2022 | CNY | 4.195 | 4.248 | 4.195 | 4.228 | 4.228 | +0.003 (+0.07%) | 1,170,840 |
14 Apr 2022 | CNY | 4.21 | 4.255 | 4.197 | 4.225 | 4.225 | +0.048 (+1.15%) | 1,610,900 |
13 Apr 2022 | CNY | 4.184 | 4.227 | 4.177 | 4.177 | 4.177 | -0.029 (-0.69%) | 1,659,100 |