Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 5.2 | 5.3 | 5.18 | 5.3 | 5.3 | +0.09 (+1.73%) | 4,364,600 |
27 May 2022 | CNY | 5.22 | 5.24 | 5.14 | 5.21 | 5.21 | 0.0 (0.0%) | 3,185,049 |
26 May 2022 | CNY | 5.23 | 5.26 | 5.1 | 5.21 | 5.21 | 0.0 (0.0%) | 3,717,400 |
25 May 2022 | CNY | 5.08 | 5.21 | 5.07 | 5.21 | 5.21 | +0.1 (+1.96%) | 3,902,812 |
24 May 2022 | CNY | 5.29 | 5.37 | 5.08 | 5.11 | 5.11 | -0.19 (-3.58%) | 5,857,500 |
23 May 2022 | CNY | 5.23 | 5.3 | 5.2 | 5.3 | 5.3 | +0.06 (+1.15%) | 3,910,379 |
20 May 2022 | CNY | 5.21 | 5.27 | 5.17 | 5.24 | 5.24 | +0.05 (+0.96%) | 3,856,010 |
19 May 2022 | CNY | 5.14 | 5.2 | 5.12 | 5.19 | 5.19 | -0.03 (-0.57%) | 3,614,900 |
18 May 2022 | CNY | 5.18 | 5.26 | 5.13 | 5.22 | 5.22 | +0.04 (+0.77%) | 3,774,000 |
17 May 2022 | CNY | 5.25 | 5.3 | 5.13 | 5.18 | 5.18 | -0.07 (-1.33%) | 4,784,060 |
16 May 2022 | CNY | 5.2 | 5.32 | 5.16 | 5.25 | 5.25 | +0.02 (+0.38%) | 7,035,434 |
13 May 2022 | CNY | 5.18 | 5.31 | 5.12 | 5.23 | 5.23 | +0.07 (+1.36%) | 6,796,750 |
12 May 2022 | CNY | 4.95 | 5.17 | 4.95 | 5.16 | 5.16 | +0.14 (+2.79%) | 6,475,600 |
11 May 2022 | CNY | 4.99 | 5.16 | 4.97 | 5.02 | 5.02 | +0.03 (+0.60%) | 6,657,930 |
10 May 2022 | CNY | 5.01 | 5.03 | 4.9 | 4.99 | 4.99 | +0.01 (+0.20%) | 4,914,700 |
9 May 2022 | CNY | 4.95 | 5.08 | 4.9 | 4.98 | 4.98 | -0.09 (-1.78%) | 6,510,400 |
6 May 2022 | CNY | 5.21 | 5.21 | 5.03 | 5.07 | 5.07 | -0.19 (-3.61%) | 6,275,100 |
5 May 2022 | CNY | 5.2 | 5.35 | 5.13 | 5.26 | 5.26 | +0.06 (+1.15%) | 6,172,702 |
29 Apr 2022 | CNY | 4.97 | 5.39 | 4.96 | 5.2 | 5.2 | +0.25 (+5.05%) | 8,042,600 |
28 Apr 2022 | CNY | 4.83 | 5.16 | 4.8 | 4.95 | 4.95 | +0.1 (+2.06%) | 10,044,500 |
27 Apr 2022 | CNY | 4.75 | 4.87 | 4.55 | 4.85 | 4.85 | -0.19 (-3.77%) | 11,388,900 |
26 Apr 2022 | CNY | 5.49 | 5.6 | 5.04 | 5.04 | 5.04 | -0.56 (-10.00%) | 13,057,050 |
25 Apr 2022 | CNY | 5.85 | 5.98 | 5.5 | 5.6 | 5.6 | -0.38 (-6.35%) | 14,916,888 |
22 Apr 2022 | CNY | 5.52 | 5.98 | 5.4 | 5.98 | 5.98 | +0.42 (+7.55%) | 15,230,288 |
21 Apr 2022 | CNY | 5.92 | 5.92 | 5.5 | 5.56 | 5.56 | -0.33 (-5.60%) | 7,729,500 |
20 Apr 2022 | CNY | 5.63 | 6.02 | 5.62 | 5.89 | 5.89 | +0.25 (+4.43%) | 12,203,142 |
19 Apr 2022 | CNY | 5.51 | 5.69 | 5.48 | 5.64 | 5.64 | +0.11 (+1.99%) | 5,022,500 |
18 Apr 2022 | CNY | 5.4 | 5.54 | 5.28 | 5.53 | 5.53 | +0.12 (+2.22%) | 4,119,300 |
15 Apr 2022 | CNY | 5.6 | 5.62 | 5.41 | 5.41 | 5.41 | -0.19 (-3.39%) | 5,967,700 |
14 Apr 2022 | CNY | 5.6 | 5.67 | 5.58 | 5.6 | 5.6 | +0.01 (+0.18%) | 3,254,120 |