Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 3.26 | 3.28 | 3.25 | 3.25 | 3.25 | -0.01 (-0.31%) | 21,093,102 |
27 May 2022 | CNY | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | 0.0 (0.0%) | 19,381,523 |
26 May 2022 | CNY | 3.26 | 3.27 | 3.24 | 3.26 | 3.26 | +0.01 (+0.31%) | 20,915,129 |
25 May 2022 | CNY | 3.23 | 3.26 | 3.22 | 3.25 | 3.25 | +0.01 (+0.31%) | 19,276,200 |
24 May 2022 | CNY | 3.29 | 3.3 | 3.23 | 3.24 | 3.24 | -0.05 (-1.52%) | 23,877,588 |
23 May 2022 | CNY | 3.3 | 3.3 | 3.28 | 3.29 | 3.29 | -0.01 (-0.30%) | 19,165,610 |
20 May 2022 | CNY | 3.28 | 3.31 | 3.27 | 3.3 | 3.3 | +0.02 (+0.61%) | 22,439,668 |
19 May 2022 | CNY | 3.26 | 3.29 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 20,303,733 |
18 May 2022 | CNY | 3.29 | 3.3 | 3.27 | 3.28 | 3.28 | -0.01 (-0.30%) | 17,611,531 |
17 May 2022 | CNY | 3.31 | 3.32 | 3.27 | 3.29 | 3.29 | -0.02 (-0.60%) | 16,377,708 |
16 May 2022 | CNY | 3.32 | 3.32 | 3.3 | 3.31 | 3.31 | 0.0 (0.0%) | 20,872,478 |
13 May 2022 | CNY | 3.28 | 3.32 | 3.27 | 3.31 | 3.31 | +0.05 (+1.53%) | 28,700,385 |
12 May 2022 | CNY | 3.29 | 3.3 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 23,324,321 |
11 May 2022 | CNY | 3.31 | 3.32 | 3.29 | 3.3 | 3.3 | -0.01 (-0.30%) | 30,086,800 |
10 May 2022 | CNY | 3.29 | 3.32 | 3.28 | 3.31 | 3.31 | +0.01 (+0.30%) | 24,208,631 |
9 May 2022 | CNY | 3.3 | 3.33 | 3.29 | 3.3 | 3.3 | -0.01 (-0.30%) | 17,991,652 |
6 May 2022 | CNY | 3.33 | 3.34 | 3.31 | 3.31 | 3.31 | -0.04 (-1.19%) | 23,097,057 |
5 May 2022 | CNY | 3.3 | 3.37 | 3.29 | 3.35 | 3.35 | +0.04 (+1.21%) | 45,286,088 |
29 Apr 2022 | CNY | 3.26 | 3.32 | 3.26 | 3.31 | 3.31 | +0.06 (+1.85%) | 48,265,112 |
28 Apr 2022 | CNY | 3.28 | 3.3 | 3.23 | 3.25 | 3.25 | -0.04 (-1.22%) | 40,927,624 |
27 Apr 2022 | CNY | 3.18 | 3.29 | 3.17 | 3.29 | 3.29 | +0.1 (+3.13%) | 57,531,231 |
26 Apr 2022 | CNY | 3.23 | 3.27 | 3.19 | 3.19 | 3.19 | -0.03 (-0.93%) | 54,341,298 |
25 Apr 2022 | CNY | 3.21 | 3.27 | 3.21 | 3.22 | 3.22 | -0.02 (-0.62%) | 67,381,495 |
22 Apr 2022 | CNY | 3.22 | 3.26 | 3.21 | 3.24 | 3.24 | +0.01 (+0.31%) | 36,938,674 |
21 Apr 2022 | CNY | 3.29 | 3.3 | 3.21 | 3.23 | 3.23 | -0.07 (-2.12%) | 37,670,053 |
20 Apr 2022 | CNY | 3.29 | 3.33 | 3.28 | 3.3 | 3.3 | +0.01 (+0.30%) | 38,801,798 |
19 Apr 2022 | CNY | 3.36 | 3.36 | 3.28 | 3.29 | 3.29 | -0.08 (-2.37%) | 43,675,200 |
18 Apr 2022 | CNY | 3.34 | 3.37 | 3.31 | 3.37 | 3.37 | +0.02 (+0.60%) | 30,164,600 |
15 Apr 2022 | CNY | 3.33 | 3.37 | 3.33 | 3.35 | 3.35 | +0.01 (+0.30%) | 20,637,024 |
14 Apr 2022 | CNY | 3.35 | 3.36 | 3.33 | 3.34 | 3.34 | 0.0 (0.0%) | 21,407,792 |