Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 3.81 | 3.9 | 3.8 | 3.89 | 3.89 | +0.07 (+1.83%) | 24,484,500 |
19 May 2022 | CNY | 3.8 | 3.83 | 3.71 | 3.82 | 3.82 | -0.05 (-1.29%) | 21,902,408 |
18 May 2022 | CNY | 3.9 | 3.91 | 3.85 | 3.87 | 3.87 | -0.04 (-1.02%) | 14,956,100 |
17 May 2022 | CNY | 3.97 | 3.99 | 3.87 | 3.91 | 3.91 | -0.04 (-1.01%) | 18,435,400 |
16 May 2022 | CNY | 3.9 | 3.98 | 3.86 | 3.95 | 3.95 | +0.08 (+2.07%) | 25,083,700 |
13 May 2022 | CNY | 3.87 | 3.94 | 3.85 | 3.87 | 3.87 | -0.01 (-0.26%) | 16,928,000 |
12 May 2022 | CNY | 3.92 | 4.02 | 3.85 | 3.88 | 3.88 | -0.06 (-1.52%) | 23,483,800 |
11 May 2022 | CNY | 3.92 | 4.02 | 3.89 | 3.94 | 3.94 | +0.02 (+0.51%) | 33,549,100 |
10 May 2022 | CNY | 3.85 | 3.92 | 3.78 | 3.92 | 3.92 | 0.0 (0.0%) | 26,139,300 |
9 May 2022 | CNY | 3.81 | 3.96 | 3.78 | 3.92 | 3.92 | +0.03 (+0.77%) | 24,703,106 |
6 May 2022 | CNY | 3.96 | 4.03 | 3.87 | 3.89 | 3.89 | -0.2 (-4.89%) | 36,281,801 |
5 May 2022 | CNY | 4.18 | 4.24 | 4.05 | 4.09 | 4.09 | -0.21 (-4.88%) | 54,412,302 |
29 Apr 2022 | CNY | 4.22 | 4.52 | 4.22 | 4.3 | 4.3 | -0.39 (-8.32%) | 80,862,500 |
28 Apr 2022 | CNY | 5.23 | 5.23 | 4.69 | 4.69 | 4.69 | -0.52 (-9.98%) | 63,932,900 |
27 Apr 2022 | CNY | 5.23 | 5.29 | 4.95 | 5.21 | 5.21 | -0.18 (-3.34%) | 48,467,535 |
26 Apr 2022 | CNY | 5.57 | 5.61 | 4.97 | 5.39 | 5.39 | -0.13 (-2.36%) | 57,020,200 |
25 Apr 2022 | CNY | 4.98 | 5.68 | 4.65 | 5.52 | 5.52 | +0.36 (+6.98%) | 94,021,101 |
22 Apr 2022 | CNY | 4.84 | 5.46 | 4.75 | 5.16 | 5.16 | +0.2 (+4.03%) | 84,930,678 |
21 Apr 2022 | CNY | 4.92 | 5.09 | 4.71 | 4.96 | 4.96 | -0.09 (-1.78%) | 51,407,436 |
20 Apr 2022 | CNY | 4.77 | 5.05 | 4.65 | 5.05 | 5.05 | +0.15 (+3.06%) | 55,857,002 |
19 Apr 2022 | CNY | 4.51 | 5.06 | 4.38 | 4.9 | 4.9 | +0.3 (+6.52%) | 70,872,000 |
18 Apr 2022 | CNY | 4.38 | 4.63 | 4.31 | 4.6 | 4.6 | +0.01 (+0.22%) | 46,539,302 |
15 Apr 2022 | CNY | 4.89 | 5.1 | 4.55 | 4.59 | 4.59 | -0.16 (-3.37%) | 78,428,021 |
14 Apr 2022 | CNY | 4.49 | 4.98 | 4.41 | 4.75 | 4.75 | +0.13 (+2.81%) | 64,130,014 |
13 Apr 2022 | CNY | 4.32 | 4.75 | 4.29 | 4.62 | 4.62 | +0.21 (+4.76%) | 57,466,214 |
12 Apr 2022 | CNY | 4.15 | 4.54 | 4.15 | 4.41 | 4.41 | +0.28 (+6.78%) | 44,655,200 |
11 Apr 2022 | CNY | 4.27 | 4.3 | 4.09 | 4.13 | 4.13 | -0.19 (-4.40%) | 19,879,500 |
8 Apr 2022 | CNY | 4.35 | 4.46 | 4.24 | 4.32 | 4.32 | 0.0 (0.0%) | 26,817,100 |
7 Apr 2022 | CNY | 4.25 | 4.51 | 4.2 | 4.32 | 4.32 | +0.1 (+2.37%) | 34,578,300 |
6 Apr 2022 | CNY | 4.15 | 4.23 | 4.13 | 4.22 | 4.22 | +0.04 (+0.96%) | 15,502,400 |