Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 2.15 | 2.21 | 2.15 | 2.2 | 2.2 | +0.05 (+2.33%) | 51,273,743 |
27 May 2022 | CNY | 2.14 | 2.16 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 32,503,286 |
26 May 2022 | CNY | 2.1 | 2.14 | 2.1 | 2.14 | 2.14 | +0.04 (+1.90%) | 34,330,216 |
25 May 2022 | CNY | 2.04 | 2.11 | 2.03 | 2.1 | 2.1 | +0.06 (+2.94%) | 34,317,993 |
24 May 2022 | CNY | 2.1 | 2.12 | 2.04 | 2.04 | 2.04 | -0.06 (-2.86%) | 34,343,292 |
23 May 2022 | CNY | 2.1 | 2.12 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 25,541,480 |
20 May 2022 | CNY | 2.07 | 2.1 | 2.06 | 2.1 | 2.1 | +0.03 (+1.45%) | 29,516,887 |
19 May 2022 | CNY | 2.04 | 2.07 | 2.03 | 2.07 | 2.07 | +0.02 (+0.98%) | 23,627,551 |
18 May 2022 | CNY | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 20,372,842 |
17 May 2022 | CNY | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | -0.02 (-0.97%) | 19,866,269 |
16 May 2022 | CNY | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 21,779,528 |
13 May 2022 | CNY | 2.04 | 2.07 | 2.04 | 2.06 | 2.06 | +0.03 (+1.48%) | 38,369,501 |
12 May 2022 | CNY | 2.03 | 2.05 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 24,965,462 |
11 May 2022 | CNY | 2.04 | 2.07 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 31,115,123 |
10 May 2022 | CNY | 2.04 | 2.06 | 2.01 | 2.04 | 2.04 | 0.0 (0.0%) | 35,267,793 |
9 May 2022 | CNY | 2.03 | 2.06 | 2.02 | 2.04 | 2.04 | +0.01 (+0.49%) | 23,152,406 |
6 May 2022 | CNY | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.04 (-1.93%) | 22,334,369 |
5 May 2022 | CNY | 2.07 | 2.11 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 27,722,530 |
29 Apr 2022 | CNY | 2.04 | 2.09 | 2.03 | 2.07 | 2.07 | +0.02 (+0.98%) | 39,189,890 |
28 Apr 2022 | CNY | 2.04 | 2.07 | 2 | 2.05 | 2.05 | +0.01 (+0.49%) | 31,135,423 |
27 Apr 2022 | CNY | 1.99 | 2.06 | 1.95 | 2.04 | 2.04 | +0.02 (+0.99%) | 52,190,209 |
26 Apr 2022 | CNY | 2.05 | 2.08 | 2.01 | 2.02 | 2.02 | -0.03 (-1.46%) | 44,339,435 |
25 Apr 2022 | CNY | 2.11 | 2.12 | 2.04 | 2.05 | 2.05 | -0.07 (-3.30%) | 50,117,694 |
22 Apr 2022 | CNY | 2.09 | 2.14 | 2.06 | 2.12 | 2.12 | +0.03 (+1.44%) | 34,235,356 |
21 Apr 2022 | CNY | 2.15 | 2.17 | 2.08 | 2.09 | 2.09 | -0.07 (-3.24%) | 65,707,594 |
20 Apr 2022 | CNY | 2.17 | 2.22 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 35,311,824 |
19 Apr 2022 | CNY | 2.15 | 2.19 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 27,153,000 |
18 Apr 2022 | CNY | 2.16 | 2.17 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 29,897,300 |
15 Apr 2022 | CNY | 2.18 | 2.2 | 2.16 | 2.16 | 2.16 | -0.02 (-0.92%) | 38,228,628 |
14 Apr 2022 | CNY | 2.2 | 2.21 | 2.18 | 2.18 | 2.18 | -0.03 (-1.36%) | 39,996,628 |