Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 4.49 | 4.57 | 4.45 | 4.53 | 4.53 | +0.02 (+0.44%) | 17,149,600 |
19 May 2022 | CNY | 4.36 | 4.56 | 4.3 | 4.51 | 4.51 | +0.07 (+1.58%) | 20,736,901 |
18 May 2022 | CNY | 4.52 | 4.58 | 4.41 | 4.44 | 4.44 | -0.38 (-7.88%) | 23,575,596 |
17 May 2022 | CNY | 4.9 | 4.9 | 4.66 | 4.82 | 4.82 | -0.07 (-1.43%) | 31,442,300 |
16 May 2022 | CNY | 5 | 5.06 | 4.87 | 4.89 | 4.89 | -0.11 (-2.20%) | 24,978,901 |
13 May 2022 | CNY | 5.06 | 5.08 | 4.91 | 5 | 5 | -0.09 (-1.77%) | 34,238,101 |
12 May 2022 | CNY | 4.76 | 5.12 | 4.76 | 5.09 | 5.09 | +0.28 (+5.82%) | 55,934,946 |
11 May 2022 | CNY | 4.99 | 5.01 | 4.8 | 4.81 | 4.81 | -0.2 (-3.99%) | 51,086,408 |
10 May 2022 | CNY | 4.67 | 5.1 | 4.55 | 5.01 | 5.01 | +0.35 (+7.51%) | 60,066,156 |
9 May 2022 | CNY | 4.42 | 4.71 | 4.41 | 4.66 | 4.66 | +0.26 (+5.91%) | 43,573,583 |
6 May 2022 | CNY | 4.41 | 4.53 | 4.35 | 4.4 | 4.4 | -0.2 (-4.35%) | 30,738,675 |
5 May 2022 | CNY | 4.6 | 4.71 | 4.47 | 4.6 | 4.6 | +0.08 (+1.77%) | 47,331,476 |
29 Apr 2022 | CNY | 4.33 | 4.54 | 4.26 | 4.52 | 4.52 | +0.17 (+3.91%) | 46,252,798 |
28 Apr 2022 | CNY | 4.34 | 4.44 | 4.18 | 4.35 | 4.35 | -0.15 (-3.33%) | 53,300,405 |
27 Apr 2022 | CNY | 4.28 | 4.57 | 4.22 | 4.5 | 4.5 | +0.35 (+8.43%) | 67,669,806 |
26 Apr 2022 | CNY | 4 | 4.27 | 4 | 4.15 | 4.15 | +0.15 (+3.75%) | 38,157,697 |
25 Apr 2022 | CNY | 4.06 | 4.23 | 4 | 4 | 4 | -0.16 (-3.85%) | 30,458,205 |
22 Apr 2022 | CNY | 4.29 | 4.32 | 4.15 | 4.16 | 4.16 | -0.11 (-2.58%) | 22,961,300 |
21 Apr 2022 | CNY | 4.5 | 4.5 | 4.21 | 4.27 | 4.27 | -0.25 (-5.53%) | 31,221,982 |
20 Apr 2022 | CNY | 4.76 | 4.83 | 4.48 | 4.52 | 4.52 | -0.23 (-4.84%) | 37,030,199 |
19 Apr 2022 | CNY | 4.9 | 4.96 | 4.64 | 4.75 | 4.75 | -0.19 (-3.85%) | 48,426,200 |
18 Apr 2022 | CNY | 5.05 | 5.18 | 4.91 | 4.94 | 4.94 | -0.16 (-3.14%) | 47,482,885 |
15 Apr 2022 | CNY | 5.31 | 5.4 | 5.09 | 5.1 | 5.1 | -0.28 (-5.20%) | 72,526,960 |
14 Apr 2022 | CNY | 5.31 | 5.72 | 5.26 | 5.38 | 5.38 | -0.46 (-7.88%) | 107,409,807 |
13 Apr 2022 | CNY | 5.84 | 6 | 5.84 | 5.84 | 5.84 | -0.65 (-10.02%) | 57,076,126 |
12 Apr 2022 | CNY | 5.9 | 7 | 5.72 | 6.49 | 6.49 | +0.13 (+2.04%) | 136,546,485 |
11 Apr 2022 | CNY | 6.36 | 6.36 | 6.31 | 6.36 | 6.36 | +0.58 (+10.03%) | 103,271,842 |
8 Apr 2022 | CNY | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | +0.53 (+10.10%) | 9,229,311 |
7 Apr 2022 | CNY | 4.78 | 5.25 | 4.71 | 5.25 | 5.25 | +0.48 (+10.06%) | 20,994,818 |
6 Apr 2022 | CNY | 4.57 | 4.84 | 4.55 | 4.77 | 4.77 | +0.19 (+4.15%) | 25,858,904 |