Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 2.42 | 2.28 | 2.3 | 2.32 | 2.32 | +0.03 (+1.31%) | 46,017,270 |
26 May 2022 | CNY | 2.34 | 2.26 | 2.32 | 2.29 | 2.29 | -0.03 (-1.29%) | 22,908,630 |
25 May 2022 | CNY | 2.34 | 2.25 | 2.26 | 2.32 | 2.32 | +0.06 (+2.65%) | 22,723,410 |
24 May 2022 | CNY | 2.38 | 2.25 | 2.36 | 2.26 | 2.26 | -0.1 (-4.24%) | 29,988,270 |
23 May 2022 | CNY | 2.39 | 2.33 | 2.34 | 2.36 | 2.36 | +0.02 (+0.85%) | 26,111,120 |
20 May 2022 | CNY | 2.36 | 2.31 | 2.31 | 2.34 | 2.34 | +0.03 (+1.30%) | 25,061,690 |
19 May 2022 | CNY | 2.33 | 2.2 | 2.21 | 2.31 | 2.31 | +0.07 (+3.13%) | 38,263,000 |
18 May 2022 | CNY | 2.26 | 2.14 | 2.16 | 2.24 | 2.24 | +0.1 (+4.67%) | 34,902,700 |
17 May 2022 | CNY | 2.17 | 2.11 | 2.16 | 2.14 | 2.14 | -0.02 (-0.93%) | 17,569,010 |
16 May 2022 | CNY | 2.17 | 2.12 | 2.14 | 2.16 | 2.16 | +0.03 (+1.41%) | 17,471,700 |
13 May 2022 | CNY | 2.14 | 2.1 | 2.13 | 2.13 | 2.13 | +0.01 (+0.47%) | 14,565,760 |
12 May 2022 | CNY | 2.14 | 2.09 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 16,746,820 |
11 May 2022 | CNY | 2.17 | 2.12 | 2.14 | 2.12 | 2.12 | 0.0 (0.0%) | 24,887,000 |
10 May 2022 | CNY | 2.14 | 2.09 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 18,293,700 |
9 May 2022 | CNY | 2.14 | 2.04 | 2.05 | 2.13 | 2.13 | +0.08 (+3.90%) | 25,716,850 |
6 May 2022 | CNY | 2.07 | 2.03 | 2.05 | 2.05 | 2.05 | -0.04 (-1.91%) | 16,945,330 |
5 May 2022 | CNY | 2.1 | 2.04 | 2.06 | 2.09 | 2.09 | +0.02 (+0.97%) | 18,149,750 |
29 Apr 2022 | CNY | 2.07 | 1.98 | 1.98 | 2.07 | 2.07 | +0.1 (+5.08%) | 26,217,260 |
28 Apr 2022 | CNY | 2.03 | 1.95 | 2.03 | 1.97 | 1.97 | -0.07 (-3.43%) | 22,102,150 |
27 Apr 2022 | CNY | 2.05 | 1.92 | 1.98 | 2.04 | 2.04 | +0.03 (+1.49%) | 33,612,730 |
26 Apr 2022 | CNY | 2.06 | 1.98 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 25,304,380 |
25 Apr 2022 | CNY | 2.14 | 2 | 2.14 | 2.01 | 2.01 | -0.16 (-7.37%) | 31,481,460 |
22 Apr 2022 | CNY | 2.2 | 2.14 | 2.2 | 2.17 | 2.17 | -0.03 (-1.36%) | 19,508,660 |
21 Apr 2022 | CNY | 2.31 | 2.19 | 2.3 | 2.2 | 2.2 | -0.11 (-4.76%) | 36,990,350 |
20 Apr 2022 | CNY | 2.37 | 2.3 | 2.35 | 2.31 | 2.31 | -0.05 (-2.12%) | 18,751,800 |
19 Apr 2022 | CNY | 2.37 | 2.32 | 2.33 | 2.36 | 2.36 | +0.04 (+1.72%) | 16,295,200 |
18 Apr 2022 | CNY | 2.34 | 2.28 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 15,938,400 |
15 Apr 2022 | CNY | 2.39 | 2.31 | 2.37 | 2.32 | 2.32 | -0.06 (-2.52%) | 28,417,710 |
14 Apr 2022 | CNY | 2.41 | 2.36 | 2.4 | 2.38 | 2.38 | -0.01 (-0.42%) | 25,833,900 |
13 Apr 2022 | CNY | 2.43 | 2.34 | 2.35 | 2.39 | 2.39 | +0.04 (+1.70%) | 42,697,050 |