Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2022 | CNY | 3.512 | 3.56 | 3.511 | 3.535 | 3.535 | +0.023 (+0.65%) | 4,047,500 |
6 Jun 2022 | CNY | 3.469 | 3.513 | 3.43 | 3.512 | 3.512 | +0.044 (+1.27%) | 3,929,200 |
2 Jun 2022 | CNY | 3.47 | 3.471 | 3.412 | 3.468 | 3.468 | -0.006 (-0.17%) | 2,602,900 |
1 Jun 2022 | CNY | 3.487 | 3.491 | 3.456 | 3.474 | 3.474 | -0.013 (-0.37%) | 4,177,100 |
31 May 2022 | CNY | 3.442 | 3.496 | 3.442 | 3.487 | 3.487 | +0.04 (+1.16%) | 3,299,900 |
30 May 2022 | CNY | 3.445 | 3.464 | 3.433 | 3.447 | 3.447 | +0.017 (+0.50%) | 3,196,600 |
27 May 2022 | CNY | 3.41 | 3.465 | 3.41 | 3.43 | 3.43 | +0.025 (+0.73%) | 3,741,700 |
26 May 2022 | CNY | 3.407 | 3.428 | 3.373 | 3.405 | 3.405 | 0.0 (0.0%) | 3,563,300 |
25 May 2022 | CNY | 3.405 | 3.414 | 3.39 | 3.405 | 3.405 | +0.003 (+0.09%) | 2,794,560 |
24 May 2022 | CNY | 3.448 | 3.458 | 3.398 | 3.402 | 3.402 | -0.051 (-1.48%) | 2,104,890 |
23 May 2022 | CNY | 3.486 | 3.498 | 3.435 | 3.453 | 3.453 | -0.033 (-0.95%) | 6,009,200 |
20 May 2022 | CNY | 3.408 | 3.486 | 3.408 | 3.486 | 3.486 | +0.083 (+2.44%) | 4,740,200 |
19 May 2022 | CNY | 3.4 | 3.415 | 3.374 | 3.403 | 3.403 | -0.008 (-0.23%) | 4,048,500 |
18 May 2022 | CNY | 3.421 | 3.43 | 3.378 | 3.411 | 3.411 | -0.005 (-0.15%) | 3,878,000 |
17 May 2022 | CNY | 3.38 | 3.419 | 3.38 | 3.416 | 3.416 | +0.042 (+1.24%) | 2,904,000 |
16 May 2022 | CNY | 3.413 | 3.429 | 3.362 | 3.374 | 3.374 | -0.034 (-1.00%) | 3,400,900 |
13 May 2022 | CNY | 3.381 | 3.425 | 3.381 | 3.408 | 3.408 | +0.032 (+0.95%) | 3,227,600 |
12 May 2022 | CNY | 3.395 | 3.398 | 3.366 | 3.376 | 3.376 | -0.024 (-0.71%) | 3,899,500 |
11 May 2022 | CNY | 3.371 | 3.432 | 3.37 | 3.4 | 3.4 | +0.024 (+0.71%) | 4,796,600 |
10 May 2022 | CNY | 3.339 | 3.395 | 3.283 | 3.376 | 3.376 | +0.031 (+0.93%) | 4,032,300 |
9 May 2022 | CNY | 3.37 | 3.372 | 3.322 | 3.345 | 3.345 | -0.03 (-0.89%) | 3,007,400 |
6 May 2022 | CNY | 3.458 | 3.458 | 3.366 | 3.375 | 3.375 | -0.097 (-2.79%) | 6,089,800 |
5 May 2022 | CNY | 3.484 | 3.509 | 3.472 | 3.472 | 3.472 | -0.012 (-0.34%) | 3,978,200 |
29 Apr 2022 | CNY | 3.44 | 3.5 | 3.4 | 3.484 | 3.484 | +0.053 (+1.54%) | 6,346,900 |
28 Apr 2022 | CNY | 3.389 | 3.435 | 3.376 | 3.431 | 3.431 | +0.044 (+1.30%) | 7,172,500 |
27 Apr 2022 | CNY | 3.327 | 3.39 | 3.324 | 3.387 | 3.387 | +0.059 (+1.77%) | 8,093,700 |
26 Apr 2022 | CNY | 3.335 | 3.382 | 3.313 | 3.328 | 3.328 | 0.0 (0.0%) | 8,789,900 |
25 Apr 2022 | CNY | 3.476 | 3.476 | 3.323 | 3.328 | 3.328 | -0.16 (-4.59%) | 7,721,000 |
22 Apr 2022 | CNY | 3.476 | 3.504 | 3.438 | 3.488 | 3.488 | +0.012 (+0.35%) | 5,236,300 |
21 Apr 2022 | CNY | 3.52 | 3.534 | 3.454 | 3.476 | 3.476 | -0.044 (-1.25%) | 6,516,200 |