Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 5.15 | 5.17 | 5.05 | 5.09 | 5.09 | -0.05 (-0.97%) | 3,650,800 |
27 May 2022 | CNY | 5.08 | 5.14 | 5.02 | 5.14 | 5.14 | +0.06 (+1.18%) | 5,776,100 |
26 May 2022 | CNY | 5.12 | 5.17 | 5.02 | 5.08 | 5.08 | 0.0 (0.0%) | 4,535,038 |
25 May 2022 | CNY | 4.96 | 5.1 | 4.92 | 5.08 | 5.08 | +0.11 (+2.21%) | 5,031,100 |
24 May 2022 | CNY | 5.18 | 5.23 | 4.97 | 4.97 | 4.97 | -0.21 (-4.05%) | 7,350,095 |
23 May 2022 | CNY | 5.17 | 5.27 | 5.15 | 5.18 | 5.18 | -0.02 (-0.38%) | 5,794,680 |
20 May 2022 | CNY | 5.23 | 5.3 | 5.16 | 5.2 | 5.2 | -0.04 (-0.76%) | 6,484,101 |
19 May 2022 | CNY | 5.08 | 5.31 | 5.01 | 5.24 | 5.24 | -0.07 (-1.32%) | 9,016,801 |
18 May 2022 | CNY | 5.38 | 5.4 | 5.27 | 5.31 | 5.31 | -0.15 (-2.75%) | 8,051,431 |
17 May 2022 | CNY | 5.54 | 5.56 | 5.28 | 5.46 | 5.46 | -0.08 (-1.44%) | 11,642,701 |
16 May 2022 | CNY | 5.49 | 5.7 | 5.34 | 5.54 | 5.54 | +0.16 (+2.97%) | 17,241,232 |
13 May 2022 | CNY | 5.08 | 5.38 | 5.03 | 5.38 | 5.38 | +0.31 (+6.11%) | 11,193,931 |
12 May 2022 | CNY | 5.13 | 5.17 | 4.96 | 5.07 | 5.07 | -0.07 (-1.36%) | 4,980,600 |
11 May 2022 | CNY | 5.19 | 5.27 | 5.14 | 5.14 | 5.14 | -0.04 (-0.77%) | 6,690,801 |
10 May 2022 | CNY | 5.08 | 5.2 | 4.98 | 5.18 | 5.18 | +0.05 (+0.97%) | 4,890,100 |
9 May 2022 | CNY | 5 | 5.18 | 4.98 | 5.13 | 5.13 | +0.1 (+1.99%) | 5,129,600 |
6 May 2022 | CNY | 5.14 | 5.14 | 4.97 | 5.03 | 5.03 | -0.23 (-4.37%) | 5,580,200 |
5 May 2022 | CNY | 5.14 | 5.32 | 5.13 | 5.26 | 5.26 | +0.07 (+1.35%) | 5,823,003 |
29 Apr 2022 | CNY | 5.03 | 5.2 | 5.02 | 5.19 | 5.19 | +0.19 (+3.80%) | 6,855,300 |
28 Apr 2022 | CNY | 4.94 | 5.11 | 4.85 | 5 | 5 | +0.02 (+0.40%) | 7,926,800 |
27 Apr 2022 | CNY | 4.89 | 4.99 | 4.75 | 4.98 | 4.98 | +0.04 (+0.81%) | 9,068,600 |
26 Apr 2022 | CNY | 5.08 | 5.16 | 4.87 | 4.94 | 4.94 | -0.1 (-1.98%) | 7,734,800 |
25 Apr 2022 | CNY | 5.4 | 5.52 | 5.02 | 5.04 | 5.04 | -0.54 (-9.68%) | 8,940,900 |
22 Apr 2022 | CNY | 5.69 | 5.78 | 5.49 | 5.58 | 5.58 | -0.11 (-1.93%) | 6,343,600 |
21 Apr 2022 | CNY | 6.09 | 6.17 | 5.64 | 5.69 | 5.69 | -0.4 (-6.57%) | 6,929,801 |
20 Apr 2022 | CNY | 6.32 | 6.36 | 6.06 | 6.09 | 6.09 | -0.21 (-3.33%) | 6,653,965 |
19 Apr 2022 | CNY | 6.17 | 6.36 | 6.01 | 6.3 | 6.3 | +0.11 (+1.78%) | 9,088,000 |
18 Apr 2022 | CNY | 6.34 | 6.49 | 6.19 | 6.19 | 6.19 | -0.26 (-4.03%) | 7,624,301 |
15 Apr 2022 | CNY | 6.54 | 6.71 | 6.39 | 6.45 | 6.45 | -0.11 (-1.68%) | 7,862,278 |
14 Apr 2022 | CNY | 6.21 | 6.64 | 6.21 | 6.56 | 6.56 | +0.17 (+2.66%) | 9,221,201 |