Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 5.63 | 6.06 | 5.62 | 5.92 | 5.92 | +0.29 (+5.15%) | 88,425,413 |
26 May 2022 | CNY | 5.28 | 5.79 | 5.17 | 5.63 | 5.63 | +0.37 (+7.03%) | 94,236,138 |
25 May 2022 | CNY | 5.12 | 5.27 | 5.11 | 5.26 | 5.26 | +0.16 (+3.14%) | 22,413,014 |
24 May 2022 | CNY | 5.39 | 5.4 | 5.03 | 5.1 | 5.1 | -0.29 (-5.38%) | 39,646,256 |
23 May 2022 | CNY | 5.37 | 5.48 | 5.35 | 5.39 | 5.39 | +0.01 (+0.19%) | 31,340,253 |
20 May 2022 | CNY | 5.32 | 5.44 | 5.3 | 5.38 | 5.38 | +0.01 (+0.19%) | 35,594,114 |
19 May 2022 | CNY | 5.06 | 5.48 | 5.01 | 5.37 | 5.37 | +0.2 (+3.87%) | 53,055,056 |
18 May 2022 | CNY | 5.2 | 5.28 | 5.16 | 5.17 | 5.17 | -0.07 (-1.34%) | 23,955,386 |
17 May 2022 | CNY | 5.23 | 5.32 | 5.14 | 5.24 | 5.24 | -0.06 (-1.13%) | 32,639,921 |
16 May 2022 | CNY | 5.19 | 5.47 | 5.18 | 5.3 | 5.3 | +0.12 (+2.32%) | 56,329,048 |
13 May 2022 | CNY | 5.25 | 5.27 | 5.1 | 5.18 | 5.18 | -0.07 (-1.33%) | 40,060,396 |
12 May 2022 | CNY | 5.12 | 5.38 | 5.06 | 5.25 | 5.25 | -0.02 (-0.38%) | 55,934,358 |
11 May 2022 | CNY | 5.06 | 5.71 | 5.06 | 5.27 | 5.27 | +0.04 (+0.76%) | 98,048,763 |
10 May 2022 | CNY | 5.2 | 5.42 | 5.06 | 5.23 | 5.23 | +0.3 (+6.09%) | 103,342,412 |
9 May 2022 | CNY | 4.69 | 4.93 | 4.62 | 4.93 | 4.93 | +0.45 (+10.04%) | 17,177,543 |
6 May 2022 | CNY | 4.51 | 4.57 | 4.45 | 4.48 | 4.48 | -0.15 (-3.24%) | 13,291,753 |
5 May 2022 | CNY | 4.54 | 4.68 | 4.47 | 4.63 | 4.63 | +0.1 (+2.21%) | 17,043,920 |
29 Apr 2022 | CNY | 4.37 | 4.61 | 4.36 | 4.53 | 4.53 | +0.18 (+4.14%) | 17,446,208 |
28 Apr 2022 | CNY | 4.42 | 4.46 | 4.28 | 4.35 | 4.35 | -0.07 (-1.58%) | 16,439,335 |
27 Apr 2022 | CNY | 4.13 | 4.42 | 4.08 | 4.42 | 4.42 | +0.23 (+5.49%) | 23,446,485 |
26 Apr 2022 | CNY | 4.42 | 4.47 | 4.17 | 4.19 | 4.19 | -0.23 (-5.20%) | 23,734,792 |
25 Apr 2022 | CNY | 4.8 | 4.8 | 4.41 | 4.42 | 4.42 | -0.48 (-9.80%) | 30,173,847 |
22 Apr 2022 | CNY | 4.8 | 4.96 | 4.76 | 4.9 | 4.9 | +0.05 (+1.03%) | 17,565,085 |
21 Apr 2022 | CNY | 5.09 | 5.11 | 4.83 | 4.85 | 4.85 | -0.24 (-4.72%) | 22,069,592 |
20 Apr 2022 | CNY | 5.15 | 5.23 | 5.06 | 5.09 | 5.09 | -0.05 (-0.97%) | 14,497,154 |
19 Apr 2022 | CNY | 5.18 | 5.22 | 5.08 | 5.14 | 5.14 | -0.04 (-0.77%) | 12,017,480 |
18 Apr 2022 | CNY | 5.1 | 5.19 | 4.99 | 5.18 | 5.18 | +0.05 (+0.97%) | 19,304,643 |
15 Apr 2022 | CNY | 5.21 | 5.23 | 5.1 | 5.13 | 5.13 | -0.12 (-2.29%) | 15,422,621 |
14 Apr 2022 | CNY | 5.26 | 5.32 | 5.2 | 5.25 | 5.25 | +0.04 (+0.77%) | 12,002,980 |
13 Apr 2022 | CNY | 5.35 | 5.35 | 5.21 | 5.21 | 5.21 | -0.14 (-2.62%) | 12,470,803 |