Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2022 | CNY | 4.31 | 4.49 | 4.25 | 4.38 | 4.38 | +0.01 (+0.23%) | 65,450,440 |
17 May 2022 | CNY | 4.3 | 4.43 | 4.24 | 4.37 | 4.37 | +0.09 (+2.10%) | 70,728,913 |
16 May 2022 | CNY | 4.26 | 4.33 | 4.1 | 4.28 | 4.28 | +0.08 (+1.90%) | 64,837,907 |
13 May 2022 | CNY | 4.12 | 4.27 | 4.11 | 4.2 | 4.2 | +0.04 (+0.96%) | 62,104,700 |
12 May 2022 | CNY | 4.26 | 4.35 | 4.07 | 4.16 | 4.16 | -0.12 (-2.80%) | 74,809,285 |
11 May 2022 | CNY | 4.06 | 4.32 | 4.06 | 4.28 | 4.28 | +0.24 (+5.94%) | 94,403,579 |
10 May 2022 | CNY | 4.01 | 4.09 | 3.86 | 4.04 | 4.04 | -0.05 (-1.22%) | 67,688,430 |
9 May 2022 | CNY | 4.03 | 4.13 | 3.91 | 4.09 | 4.09 | 0.0 (0.0%) | 88,221,680 |
6 May 2022 | CNY | 3.99 | 4.33 | 3.81 | 4.09 | 4.09 | +0.15 (+3.81%) | 146,830,184 |
5 May 2022 | CNY | 3.84 | 3.94 | 3.7 | 3.94 | 3.94 | +0.36 (+10.06%) | 58,782,832 |
29 Apr 2022 | CNY | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | +0.33 (+10.15%) | 20,327,500 |
28 Apr 2022 | CNY | 3.32 | 3.49 | 3.13 | 3.25 | 3.25 | -0.11 (-3.27%) | 75,483,398 |
27 Apr 2022 | CNY | 3.31 | 3.43 | 3.2 | 3.36 | 3.36 | -0.2 (-5.62%) | 110,881,497 |
26 Apr 2022 | CNY | 3.61 | 3.79 | 3.56 | 3.56 | 3.56 | -0.4 (-10.10%) | 56,290,699 |
25 Apr 2022 | CNY | 4.2 | 4.21 | 3.96 | 3.96 | 3.96 | -0.44 (-10%) | 48,962,601 |
22 Apr 2022 | CNY | 4.74 | 4.74 | 4.27 | 4.4 | 4.4 | -0.34 (-7.17%) | 124,105,763 |
21 Apr 2022 | CNY | 4.91 | 5.15 | 4.5 | 4.74 | 4.74 | -0.2 (-4.05%) | 119,350,658 |
20 Apr 2022 | CNY | 4.87 | 5.01 | 4.57 | 4.94 | 4.94 | -0.14 (-2.76%) | 152,053,761 |
19 Apr 2022 | CNY | 4.68 | 5.08 | 4.61 | 5.08 | 5.08 | +0.46 (+9.96%) | 212,948,601 |
18 Apr 2022 | CNY | 4.5 | 4.75 | 4.28 | 4.62 | 4.62 | -0.14 (-2.94%) | 101,993,240 |
15 Apr 2022 | CNY | 4.59 | 4.76 | 4.43 | 4.76 | 4.76 | +0.43 (+9.93%) | 157,538,819 |
14 Apr 2022 | CNY | 4.17 | 4.37 | 4.12 | 4.33 | 4.33 | +0.15 (+3.59%) | 53,093,104 |
13 Apr 2022 | CNY | 4.04 | 4.29 | 4.02 | 4.18 | 4.18 | +0.11 (+2.70%) | 51,781,237 |
12 Apr 2022 | CNY | 3.98 | 4.16 | 3.97 | 4.07 | 4.07 | +0.09 (+2.26%) | 25,563,900 |
11 Apr 2022 | CNY | 4.03 | 4.14 | 3.95 | 3.98 | 3.98 | -0.08 (-1.97%) | 25,727,306 |
8 Apr 2022 | CNY | 4.09 | 4.19 | 3.99 | 4.06 | 4.06 | -0.04 (-0.98%) | 22,965,647 |
7 Apr 2022 | CNY | 4.1 | 4.19 | 4.07 | 4.1 | 4.1 | -0.02 (-0.49%) | 27,558,646 |
6 Apr 2022 | CNY | 4.1 | 4.2 | 4.05 | 4.12 | 4.12 | +0.02 (+0.49%) | 29,801,157 |
1 Apr 2022 | CNY | 4.01 | 4.17 | 3.95 | 4.1 | 4.1 | +0.05 (+1.23%) | 29,645,454 |
31 Mar 2022 | CNY | 3.97 | 4.09 | 3.96 | 4.05 | 4.05 | +0.07 (+1.76%) | 25,293,246 |