Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 5.64 | 5.79 | 5.56 | 5.75 | 5.75 | +0.13 (+2.31%) | 6,966,469 |
27 May 2022 | CNY | 5.64 | 5.68 | 5.54 | 5.62 | 5.62 | +0.05 (+0.90%) | 3,945,200 |
26 May 2022 | CNY | 5.52 | 5.62 | 5.45 | 5.57 | 5.57 | +0.02 (+0.36%) | 4,136,500 |
25 May 2022 | CNY | 5.31 | 5.56 | 5.31 | 5.55 | 5.55 | +0.14 (+2.59%) | 3,813,397 |
24 May 2022 | CNY | 5.66 | 5.7 | 5.4 | 5.41 | 5.41 | -0.29 (-5.09%) | 6,489,888 |
23 May 2022 | CNY | 5.61 | 5.7 | 5.55 | 5.7 | 5.7 | +0.09 (+1.60%) | 5,779,524 |
20 May 2022 | CNY | 5.65 | 5.88 | 5.53 | 5.61 | 5.61 | -0.03 (-0.53%) | 7,469,970 |
19 May 2022 | CNY | 5.26 | 5.78 | 5.25 | 5.64 | 5.64 | +0.29 (+5.42%) | 12,493,961 |
18 May 2022 | CNY | 5.32 | 5.4 | 5.29 | 5.35 | 5.35 | +0.01 (+0.19%) | 5,817,700 |
17 May 2022 | CNY | 5.25 | 5.58 | 5.1 | 5.34 | 5.34 | +0.12 (+2.30%) | 8,987,400 |
16 May 2022 | CNY | 5.27 | 5.3 | 5.21 | 5.22 | 5.22 | -0.03 (-0.57%) | 2,328,485 |
13 May 2022 | CNY | 5.24 | 5.35 | 5.2 | 5.25 | 5.25 | +0.01 (+0.19%) | 2,646,300 |
12 May 2022 | CNY | 5.15 | 5.3 | 5.13 | 5.24 | 5.24 | +0.03 (+0.58%) | 3,810,400 |
11 May 2022 | CNY | 5.34 | 5.4 | 5.21 | 5.21 | 5.21 | -0.08 (-1.51%) | 4,886,700 |
10 May 2022 | CNY | 5.1 | 5.3 | 5.06 | 5.29 | 5.29 | +0.16 (+3.12%) | 4,300,700 |
9 May 2022 | CNY | 4.95 | 5.19 | 4.9 | 5.13 | 5.13 | +0.12 (+2.40%) | 3,772,870 |
6 May 2022 | CNY | 5.16 | 5.16 | 4.98 | 5.01 | 5.01 | -0.2 (-3.84%) | 4,684,000 |
5 May 2022 | CNY | 5.22 | 5.34 | 5.18 | 5.21 | 5.21 | -0.14 (-2.62%) | 5,431,947 |
29 Apr 2022 | CNY | 5.2 | 5.38 | 5.2 | 5.35 | 5.35 | +0.18 (+3.48%) | 4,027,174 |
28 Apr 2022 | CNY | 5.12 | 5.27 | 5.04 | 5.17 | 5.17 | -0.03 (-0.58%) | 3,859,301 |
27 Apr 2022 | CNY | 4.89 | 5.23 | 4.5 | 5.2 | 5.2 | +0.21 (+4.21%) | 5,912,415 |
26 Apr 2022 | CNY | 5.2 | 5.24 | 4.97 | 4.99 | 4.99 | -0.21 (-4.04%) | 5,073,668 |
25 Apr 2022 | CNY | 5.77 | 5.77 | 5.2 | 5.2 | 5.2 | -0.58 (-10.03%) | 7,676,851 |
22 Apr 2022 | CNY | 5.82 | 5.99 | 5.67 | 5.78 | 5.78 | -0.12 (-2.03%) | 4,348,400 |
21 Apr 2022 | CNY | 6 | 6.11 | 5.9 | 5.9 | 5.9 | -0.09 (-1.50%) | 4,383,670 |
20 Apr 2022 | CNY | 6.09 | 6.14 | 5.96 | 5.99 | 5.99 | -0.12 (-1.96%) | 3,558,710 |
19 Apr 2022 | CNY | 6.15 | 6.25 | 6.06 | 6.11 | 6.11 | 0.0 (0.0%) | 3,735,601 |
18 Apr 2022 | CNY | 6.01 | 6.11 | 5.87 | 6.11 | 6.11 | +0.06 (+0.99%) | 3,724,146 |
15 Apr 2022 | CNY | 5.98 | 6.14 | 5.98 | 6.05 | 6.05 | -0.02 (-0.33%) | 3,610,900 |
14 Apr 2022 | CNY | 6.05 | 6.08 | 5.96 | 6.07 | 6.07 | +0.04 (+0.66%) | 4,632,290 |