Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2022 | CNY | 2.14 | 2.15 | 2.08 | 2.11 | 2.11 | -0.03 (-1.40%) | 12,532,228 |
25 May 2022 | CNY | 2.11 | 2.14 | 2.11 | 2.14 | 2.14 | +0.02 (+0.94%) | 7,353,037 |
24 May 2022 | CNY | 2.19 | 2.2 | 2.11 | 2.12 | 2.12 | -0.08 (-3.64%) | 15,783,141 |
23 May 2022 | CNY | 2.16 | 2.24 | 2.16 | 2.2 | 2.2 | +0.02 (+0.92%) | 18,109,862 |
20 May 2022 | CNY | 2.16 | 2.2 | 2.15 | 2.18 | 2.18 | +0.02 (+0.93%) | 14,077,086 |
19 May 2022 | CNY | 2.1 | 2.16 | 2.1 | 2.16 | 2.16 | +0.02 (+0.93%) | 11,915,706 |
18 May 2022 | CNY | 2.07 | 2.16 | 2.06 | 2.14 | 2.14 | +0.08 (+3.88%) | 14,997,587 |
17 May 2022 | CNY | 2.08 | 2.1 | 2.06 | 2.06 | 2.06 | -0.04 (-1.90%) | 12,434,888 |
16 May 2022 | CNY | 2.13 | 2.14 | 2.08 | 2.1 | 2.1 | -0.03 (-1.41%) | 11,416,326 |
13 May 2022 | CNY | 2.13 | 2.15 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 8,932,662 |
12 May 2022 | CNY | 2.16 | 2.16 | 2.11 | 2.13 | 2.13 | -0.04 (-1.84%) | 14,895,761 |
11 May 2022 | CNY | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 14,845,600 |
10 May 2022 | CNY | 2.16 | 2.19 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 8,901,326 |
9 May 2022 | CNY | 2.16 | 2.19 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 6,614,301 |
6 May 2022 | CNY | 2.17 | 2.19 | 2.14 | 2.17 | 2.17 | -0.03 (-1.36%) | 8,880,339 |
5 May 2022 | CNY | 2.2 | 2.27 | 2.17 | 2.2 | 2.2 | 0.0 (0.0%) | 14,001,718 |
29 Apr 2022 | CNY | 2.18 | 2.21 | 2.14 | 2.2 | 2.2 | +0.06 (+2.80%) | 13,184,543 |
28 Apr 2022 | CNY | 2.13 | 2.23 | 2.12 | 2.14 | 2.14 | -0.09 (-4.04%) | 21,965,761 |
27 Apr 2022 | CNY | 2.18 | 2.23 | 2.12 | 2.23 | 2.23 | +0.1 (+4.69%) | 14,447,583 |
26 Apr 2022 | CNY | 2.21 | 2.23 | 2.11 | 2.13 | 2.13 | -0.09 (-4.05%) | 15,382,776 |
25 Apr 2022 | CNY | 2.34 | 2.34 | 2.22 | 2.22 | 2.22 | -0.12 (-5.13%) | 19,216,838 |
22 Apr 2022 | CNY | 2.3 | 2.36 | 2.3 | 2.34 | 2.34 | +0.02 (+0.86%) | 7,801,621 |
21 Apr 2022 | CNY | 2.36 | 2.38 | 2.29 | 2.32 | 2.32 | -0.05 (-2.11%) | 10,932,876 |
20 Apr 2022 | CNY | 2.39 | 2.43 | 2.36 | 2.37 | 2.37 | -0.01 (-0.42%) | 9,090,210 |
19 Apr 2022 | CNY | 2.39 | 2.43 | 2.36 | 2.38 | 2.38 | -0.01 (-0.42%) | 9,410,978 |
18 Apr 2022 | CNY | 2.31 | 2.44 | 2.28 | 2.39 | 2.39 | +0.07 (+3.02%) | 13,657,505 |
15 Apr 2022 | CNY | 2.33 | 2.33 | 2.29 | 2.32 | 2.32 | -0.02 (-0.85%) | 10,213,231 |
14 Apr 2022 | CNY | 2.31 | 2.35 | 2.3 | 2.34 | 2.34 | +0.04 (+1.74%) | 8,188,590 |
13 Apr 2022 | CNY | 2.36 | 2.36 | 2.29 | 2.3 | 2.3 | -0.07 (-2.95%) | 13,817,175 |
12 Apr 2022 | CNY | 2.36 | 2.39 | 2.32 | 2.37 | 2.37 | +0.01 (+0.42%) | 11,168,403 |