Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 3.96 | 3.99 | 3.91 | 3.97 | 3.97 | +0.03 (+0.76%) | 5,180,590 |
19 May 2022 | CNY | 3.79 | 3.94 | 3.78 | 3.94 | 3.94 | +0.1 (+2.60%) | 6,687,460 |
18 May 2022 | CNY | 3.81 | 3.88 | 3.78 | 3.84 | 3.84 | +0.03 (+0.79%) | 5,675,660 |
17 May 2022 | CNY | 3.82 | 3.83 | 3.75 | 3.81 | 3.81 | 0.0 (0.0%) | 3,421,400 |
16 May 2022 | CNY | 3.82 | 3.84 | 3.78 | 3.81 | 3.81 | +0.01 (+0.26%) | 3,417,407 |
13 May 2022 | CNY | 3.76 | 3.81 | 3.75 | 3.8 | 3.8 | +0.04 (+1.06%) | 3,314,130 |
12 May 2022 | CNY | 3.73 | 3.78 | 3.69 | 3.76 | 3.76 | +0.02 (+0.53%) | 4,139,466 |
11 May 2022 | CNY | 3.76 | 3.84 | 3.73 | 3.74 | 3.74 | -0.02 (-0.53%) | 5,829,450 |
10 May 2022 | CNY | 3.68 | 3.77 | 3.65 | 3.76 | 3.76 | +0.04 (+1.08%) | 4,394,891 |
9 May 2022 | CNY | 3.68 | 3.78 | 3.65 | 3.72 | 3.72 | +0.05 (+1.36%) | 3,149,162 |
6 May 2022 | CNY | 3.66 | 3.69 | 3.62 | 3.67 | 3.67 | -0.07 (-1.87%) | 3,602,468 |
5 May 2022 | CNY | 3.69 | 3.78 | 3.68 | 3.74 | 3.74 | +0.03 (+0.81%) | 3,799,629 |
29 Apr 2022 | CNY | 3.67 | 3.76 | 3.61 | 3.71 | 3.71 | +0.1 (+2.77%) | 5,261,570 |
28 Apr 2022 | CNY | 3.59 | 3.67 | 3.54 | 3.61 | 3.61 | +0.01 (+0.28%) | 5,553,720 |
27 Apr 2022 | CNY | 3.46 | 3.6 | 3.37 | 3.6 | 3.6 | +0.07 (+1.98%) | 10,140,020 |
26 Apr 2022 | CNY | 3.65 | 3.69 | 3.5 | 3.53 | 3.53 | -0.12 (-3.29%) | 7,933,096 |
25 Apr 2022 | CNY | 3.85 | 3.87 | 3.61 | 3.65 | 3.65 | -0.24 (-6.17%) | 7,990,820 |
22 Apr 2022 | CNY | 4.01 | 4.03 | 3.88 | 3.89 | 3.89 | -0.12 (-2.99%) | 6,873,773 |
21 Apr 2022 | CNY | 4.24 | 4.29 | 4 | 4.01 | 4.01 | -0.23 (-5.42%) | 7,798,500 |
20 Apr 2022 | CNY | 4.38 | 4.42 | 4.22 | 4.24 | 4.24 | -0.13 (-2.97%) | 4,855,508 |
19 Apr 2022 | CNY | 4.27 | 4.41 | 4.27 | 4.37 | 4.37 | +0.14 (+3.31%) | 6,621,462 |
18 Apr 2022 | CNY | 4.12 | 4.26 | 4.11 | 4.23 | 4.23 | +0.04 (+0.95%) | 2,640,830 |
15 Apr 2022 | CNY | 4.36 | 4.36 | 4.18 | 4.19 | 4.19 | -0.16 (-3.68%) | 5,581,900 |
14 Apr 2022 | CNY | 4.39 | 4.39 | 4.31 | 4.35 | 4.35 | +0.04 (+0.93%) | 3,737,371 |
13 Apr 2022 | CNY | 4.45 | 4.45 | 4.3 | 4.31 | 4.31 | -0.11 (-2.49%) | 4,098,170 |
12 Apr 2022 | CNY | 4.35 | 4.44 | 4.26 | 4.42 | 4.42 | +0.08 (+1.84%) | 5,500,930 |
11 Apr 2022 | CNY | 4.48 | 4.52 | 4.33 | 4.34 | 4.34 | -0.17 (-3.77%) | 5,687,571 |
8 Apr 2022 | CNY | 4.54 | 4.58 | 4.45 | 4.51 | 4.51 | -0.03 (-0.66%) | 4,224,132 |
7 Apr 2022 | CNY | 4.65 | 4.68 | 4.53 | 4.54 | 4.54 | -0.13 (-2.78%) | 6,107,164 |
6 Apr 2022 | CNY | 4.66 | 4.7 | 4.58 | 4.67 | 4.67 | -0.01 (-0.21%) | 8,453,276 |