Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | CNY | 3.15 | 3.11 | 3.13 | 3.15 | 3.15 | +0.02 (+0.64%) | 4,613,250 |
20 May 2022 | CNY | 3.14 | 3.08 | 3.12 | 3.13 | 3.13 | +0.02 (+0.64%) | 5,895,860 |
19 May 2022 | CNY | 3.13 | 2.98 | 3.02 | 3.11 | 3.11 | +0.07 (+2.30%) | 6,918,510 |
18 May 2022 | CNY | 3.05 | 2.99 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 4,390,270 |
17 May 2022 | CNY | 3.05 | 2.98 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 4,795,420 |
16 May 2022 | CNY | 3.02 | 2.97 | 2.97 | 3 | 3 | +0.03 (+1.01%) | 5,247,640 |
13 May 2022 | CNY | 2.98 | 2.93 | 2.94 | 2.97 | 2.97 | +0.02 (+0.68%) | 4,583,070 |
12 May 2022 | CNY | 2.96 | 2.9 | 2.91 | 2.95 | 2.95 | 0.0 (0.0%) | 4,538,830 |
11 May 2022 | CNY | 2.97 | 2.92 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 5,712,400 |
10 May 2022 | CNY | 2.96 | 2.89 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 3,817,490 |
9 May 2022 | CNY | 2.97 | 2.85 | 2.86 | 2.95 | 2.95 | +0.07 (+2.43%) | 5,449,910 |
6 May 2022 | CNY | 2.88 | 2.79 | 2.88 | 2.88 | 2.88 | -0.05 (-1.71%) | 4,590,710 |
5 May 2022 | CNY | 2.93 | 2.86 | 2.89 | 2.93 | 2.93 | 0.0 (0.0%) | 5,708,090 |
29 Apr 2022 | CNY | 2.93 | 2.76 | 2.78 | 2.93 | 2.93 | +0.12 (+4.27%) | 7,296,520 |
28 Apr 2022 | CNY | 2.84 | 2.71 | 2.78 | 2.81 | 2.81 | -0.02 (-0.71%) | 5,253,900 |
27 Apr 2022 | CNY | 2.83 | 2.64 | 2.74 | 2.83 | 2.83 | +0.02 (+0.71%) | 6,435,300 |
26 Apr 2022 | CNY | 2.94 | 2.74 | 2.94 | 2.81 | 2.81 | -0.14 (-4.75%) | 7,531,500 |
25 Apr 2022 | CNY | 3.07 | 2.83 | 3.07 | 2.95 | 2.95 | -0.15 (-4.84%) | 10,548,800 |
22 Apr 2022 | CNY | 3.11 | 3.04 | 3.1 | 3.1 | 3.1 | -0.03 (-0.96%) | 5,415,310 |
21 Apr 2022 | CNY | 3.23 | 3.07 | 3.23 | 3.13 | 3.13 | -0.11 (-3.40%) | 10,137,000 |
20 Apr 2022 | CNY | 3.27 | 3.2 | 3.23 | 3.24 | 3.24 | 0.0 (0.0%) | 5,860,400 |
19 Apr 2022 | CNY | 3.26 | 3.21 | 3.23 | 3.24 | 3.24 | 0.0 (0.0%) | 5,301,800 |
18 Apr 2022 | CNY | 3.26 | 3.19 | 3.25 | 3.24 | 3.24 | -0.06 (-1.82%) | 5,606,300 |
15 Apr 2022 | CNY | 3.35 | 3.21 | 3.35 | 3.3 | 3.3 | -0.07 (-2.08%) | 10,608,600 |
14 Apr 2022 | CNY | 3.39 | 3.34 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 5,826,000 |
13 Apr 2022 | CNY | 3.45 | 3.36 | 3.44 | 3.38 | 3.38 | -0.06 (-1.74%) | 8,463,500 |
12 Apr 2022 | CNY | 3.44 | 3.26 | 3.3 | 3.44 | 3.44 | +0.13 (+3.93%) | 11,845,390 |
11 Apr 2022 | CNY | 3.44 | 3.31 | 3.38 | 3.31 | 3.31 | -0.07 (-2.07%) | 11,006,150 |
8 Apr 2022 | CNY | 3.4 | 3.3 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 8,323,850 |
7 Apr 2022 | CNY | 3.42 | 3.32 | 3.42 | 3.34 | 3.34 | -0.07 (-2.05%) | 10,714,000 |