Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 3.25 | 3.35 | 3.05 | 3.06 | 3.06 | -0.14 (-4.38%) | 96,007,088 |
19 May 2022 | CNY | 2.82 | 3.2 | 2.82 | 3.2 | 3.2 | +0.29 (+9.97%) | 72,732,802 |
18 May 2022 | CNY | 2.95 | 3 | 2.85 | 2.91 | 2.91 | -0.02 (-0.68%) | 27,824,061 |
17 May 2022 | CNY | 3.05 | 3.09 | 2.92 | 2.93 | 2.93 | -0.2 (-6.39%) | 35,086,097 |
16 May 2022 | CNY | 3.09 | 3.2 | 2.96 | 3.13 | 3.13 | +0.04 (+1.29%) | 48,527,400 |
13 May 2022 | CNY | 2.87 | 3.34 | 2.87 | 3.09 | 3.09 | -0.07 (-2.22%) | 66,278,103 |
12 May 2022 | CNY | 3.36 | 3.48 | 3.15 | 3.16 | 3.16 | 0.0 (0.0%) | 98,562,234 |
11 May 2022 | CNY | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | +0.29 (+10.10%) | 14,460,300 |
9 May 2022 | CNY | 2.81 | 2.92 | 2.8 | 2.87 | 2.87 | +0.05 (+1.77%) | 4,293,201 |
6 May 2022 | CNY | 2.81 | 2.85 | 2.75 | 2.82 | 2.82 | +0.01 (+0.36%) | 3,404,200 |
5 May 2022 | CNY | 2.77 | 2.86 | 2.77 | 2.81 | 2.81 | -0.05 (-1.75%) | 6,597,800 |
29 Apr 2022 | CNY | 2.81 | 2.87 | 2.75 | 2.86 | 2.86 | +0.03 (+1.06%) | 6,088,337 |
28 Apr 2022 | CNY | 2.88 | 2.91 | 2.8 | 2.83 | 2.83 | -0.09 (-3.08%) | 8,408,801 |
27 Apr 2022 | CNY | 2.99 | 2.99 | 2.84 | 2.92 | 2.92 | -0.01 (-0.34%) | 9,657,682 |
26 Apr 2022 | CNY | 2.83 | 2.98 | 2.75 | 2.93 | 2.93 | +0.09 (+3.17%) | 12,371,001 |
25 Apr 2022 | CNY | 2.99 | 2.99 | 2.84 | 2.84 | 2.84 | -0.15 (-5.02%) | 11,789,500 |
22 Apr 2022 | CNY | 3 | 3.01 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 5,881,503 |
21 Apr 2022 | CNY | 3.07 | 3.1 | 2.96 | 3 | 3 | -0.05 (-1.64%) | 9,641,003 |
20 Apr 2022 | CNY | 3.2 | 3.2 | 3.04 | 3.05 | 3.05 | -0.15 (-4.69%) | 14,696,630 |
19 Apr 2022 | CNY | 3.15 | 3.21 | 3.13 | 3.2 | 3.2 | +0.02 (+0.63%) | 8,311,205 |
18 Apr 2022 | CNY | 3.3 | 3.35 | 3.11 | 3.18 | 3.18 | -0.08 (-2.45%) | 19,042,007 |
15 Apr 2022 | CNY | 3.11 | 3.27 | 3.03 | 3.26 | 3.26 | +0.13 (+4.15%) | 21,483,790 |
14 Apr 2022 | CNY | 2.98 | 3.13 | 2.98 | 3.13 | 3.13 | +0.15 (+5.03%) | 17,853,714 |
13 Apr 2022 | CNY | 2.91 | 3.03 | 2.9 | 2.98 | 2.98 | +0.09 (+3.11%) | 19,104,744 |
12 Apr 2022 | CNY | 2.74 | 2.89 | 2.72 | 2.89 | 2.89 | +0.14 (+5.09%) | 19,962,156 |
11 Apr 2022 | CNY | 2.71 | 2.81 | 2.68 | 2.75 | 2.75 | +0.07 (+2.61%) | 10,627,967 |
8 Apr 2022 | CNY | 2.73 | 2.76 | 2.68 | 2.68 | 2.68 | -0.05 (-1.83%) | 7,214,100 |
7 Apr 2022 | CNY | 2.82 | 2.88 | 2.71 | 2.73 | 2.73 | -0.09 (-3.19%) | 8,020,500 |
6 Apr 2022 | CNY | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | -0.04 (-1.40%) | 5,321,900 |
1 Apr 2022 | CNY | 2.85 | 2.91 | 2.83 | 2.86 | 2.86 | -0.03 (-1.04%) | 5,758,200 |