Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 4.11 | 4.25 | 4.1 | 4.23 | 4.23 | +0.11 (+2.67%) | 26,553,165 |
19 May 2022 | CNY | 4.09 | 4.12 | 4.05 | 4.12 | 4.12 | -0.01 (-0.24%) | 11,324,580 |
18 May 2022 | CNY | 4.07 | 4.21 | 4.05 | 4.13 | 4.13 | +0.07 (+1.72%) | 14,853,822 |
17 May 2022 | CNY | 4.08 | 4.08 | 4 | 4.06 | 4.06 | +0.01 (+0.25%) | 11,074,294 |
16 May 2022 | CNY | 4.12 | 4.14 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 9,722,657 |
13 May 2022 | CNY | 4.1 | 4.14 | 4.04 | 4.09 | 4.09 | -0.01 (-0.24%) | 9,868,020 |
12 May 2022 | CNY | 4.06 | 4.14 | 4.03 | 4.1 | 4.1 | +0.01 (+0.24%) | 9,900,900 |
11 May 2022 | CNY | 4.05 | 4.17 | 4.03 | 4.09 | 4.09 | +0.06 (+1.49%) | 15,449,098 |
10 May 2022 | CNY | 3.97 | 4.05 | 3.94 | 4.03 | 4.03 | +0.05 (+1.26%) | 12,922,300 |
9 May 2022 | CNY | 3.93 | 4.01 | 3.92 | 3.98 | 3.98 | +0.02 (+0.51%) | 11,085,321 |
6 May 2022 | CNY | 3.91 | 4 | 3.85 | 3.96 | 3.96 | +0.01 (+0.25%) | 15,817,617 |
5 May 2022 | CNY | 3.82 | 4.07 | 3.81 | 3.95 | 3.95 | +0.11 (+2.86%) | 24,189,691 |
29 Apr 2022 | CNY | 3.76 | 3.88 | 3.7 | 3.84 | 3.84 | +0.12 (+3.23%) | 21,279,300 |
28 Apr 2022 | CNY | 3.68 | 3.77 | 3.59 | 3.72 | 3.72 | +0.04 (+1.09%) | 24,669,504 |
27 Apr 2022 | CNY | 3.41 | 3.7 | 3.39 | 3.68 | 3.68 | +0.18 (+5.14%) | 22,541,955 |
26 Apr 2022 | CNY | 3.65 | 3.74 | 3.49 | 3.5 | 3.5 | -0.27 (-7.16%) | 25,341,800 |
25 Apr 2022 | CNY | 4.04 | 4.04 | 3.74 | 3.77 | 3.77 | -0.3 (-7.37%) | 19,310,025 |
22 Apr 2022 | CNY | 4.06 | 4.12 | 3.99 | 4.07 | 4.07 | +0.02 (+0.49%) | 11,554,298 |
21 Apr 2022 | CNY | 4.26 | 4.27 | 4.03 | 4.05 | 4.05 | -0.18 (-4.26%) | 16,676,997 |
20 Apr 2022 | CNY | 4.39 | 4.39 | 4.19 | 4.23 | 4.23 | -0.11 (-2.53%) | 12,887,542 |
19 Apr 2022 | CNY | 4.34 | 4.44 | 4.32 | 4.34 | 4.34 | -0.02 (-0.46%) | 14,019,942 |
18 Apr 2022 | CNY | 4.24 | 4.38 | 4.15 | 4.36 | 4.36 | +0.1 (+2.35%) | 15,555,575 |
15 Apr 2022 | CNY | 4.31 | 4.36 | 4.24 | 4.26 | 4.26 | -0.08 (-1.84%) | 13,059,400 |
14 Apr 2022 | CNY | 4.36 | 4.4 | 4.31 | 4.34 | 4.34 | +0.01 (+0.23%) | 10,873,600 |
13 Apr 2022 | CNY | 4.44 | 4.44 | 4.3 | 4.33 | 4.33 | -0.12 (-2.70%) | 10,650,700 |
12 Apr 2022 | CNY | 4.27 | 4.45 | 4.27 | 4.45 | 4.45 | +0.18 (+4.22%) | 16,955,640 |
11 Apr 2022 | CNY | 4.42 | 4.45 | 4.24 | 4.27 | 4.27 | -0.18 (-4.04%) | 16,538,091 |
8 Apr 2022 | CNY | 4.58 | 4.58 | 4.39 | 4.45 | 4.45 | -0.09 (-1.98%) | 13,729,700 |
7 Apr 2022 | CNY | 4.7 | 4.7 | 4.54 | 4.54 | 4.54 | -0.14 (-2.99%) | 15,579,100 |
6 Apr 2022 | CNY | 4.66 | 4.68 | 4.62 | 4.68 | 4.68 | +0.05 (+1.08%) | 11,725,300 |