Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 4.41 | 4.51 | 4.36 | 4.5 | 4.5 | +0.09 (+2.04%) | 16,063,991 |
26 May 2022 | CNY | 4.34 | 4.43 | 4.3 | 4.41 | 4.41 | +0.08 (+1.85%) | 14,045,492 |
25 May 2022 | CNY | 4.21 | 4.37 | 4.2 | 4.33 | 4.33 | +0.14 (+3.34%) | 13,321,056 |
24 May 2022 | CNY | 4.52 | 4.52 | 4.18 | 4.19 | 4.19 | -0.31 (-6.89%) | 20,486,161 |
23 May 2022 | CNY | 4.5 | 4.63 | 4.47 | 4.5 | 4.5 | +0.02 (+0.45%) | 22,034,858 |
20 May 2022 | CNY | 4.4 | 4.54 | 4.36 | 4.48 | 4.48 | +0.1 (+2.28%) | 17,987,679 |
19 May 2022 | CNY | 4.26 | 4.38 | 4.25 | 4.38 | 4.38 | +0.05 (+1.15%) | 11,841,048 |
18 May 2022 | CNY | 4.31 | 4.38 | 4.24 | 4.33 | 4.33 | +0.06 (+1.41%) | 11,102,535 |
17 May 2022 | CNY | 4.35 | 4.35 | 4.18 | 4.27 | 4.27 | -0.04 (-0.93%) | 10,191,022 |
16 May 2022 | CNY | 4.42 | 4.42 | 4.29 | 4.31 | 4.31 | -0.05 (-1.15%) | 9,879,572 |
13 May 2022 | CNY | 4.42 | 4.46 | 4.32 | 4.36 | 4.36 | -0.05 (-1.13%) | 8,420,345 |
12 May 2022 | CNY | 4.37 | 4.45 | 4.32 | 4.41 | 4.41 | +0.03 (+0.68%) | 12,186,958 |
11 May 2022 | CNY | 4.42 | 4.6 | 4.38 | 4.38 | 4.38 | -0.06 (-1.35%) | 21,150,322 |
10 May 2022 | CNY | 4.25 | 4.49 | 4.21 | 4.44 | 4.44 | +0.14 (+3.26%) | 18,806,003 |
9 May 2022 | CNY | 4.12 | 4.4 | 4.11 | 4.3 | 4.3 | +0.15 (+3.61%) | 20,538,978 |
6 May 2022 | CNY | 4.15 | 4.23 | 4.11 | 4.15 | 4.15 | -0.09 (-2.12%) | 15,173,597 |
5 May 2022 | CNY | 4.14 | 4.3 | 4.08 | 4.24 | 4.24 | +0.14 (+3.41%) | 19,500,808 |
29 Apr 2022 | CNY | 4.02 | 4.12 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 18,278,347 |
28 Apr 2022 | CNY | 4.07 | 4.16 | 3.93 | 4 | 4 | -0.13 (-3.15%) | 17,109,761 |
27 Apr 2022 | CNY | 3.78 | 4.22 | 3.74 | 4.13 | 4.13 | +0.29 (+7.55%) | 31,290,703 |
26 Apr 2022 | CNY | 3.99 | 4.02 | 3.81 | 3.84 | 3.84 | -0.09 (-2.29%) | 21,293,664 |
25 Apr 2022 | CNY | 4.27 | 4.28 | 3.92 | 3.93 | 3.93 | -0.43 (-9.86%) | 28,987,468 |
22 Apr 2022 | CNY | 4.38 | 4.49 | 4.32 | 4.36 | 4.36 | -0.08 (-1.80%) | 19,388,327 |
21 Apr 2022 | CNY | 4.8 | 4.82 | 4.43 | 4.44 | 4.44 | -0.3 (-6.33%) | 28,817,531 |
20 Apr 2022 | CNY | 4.88 | 4.94 | 4.69 | 4.74 | 4.74 | -0.14 (-2.87%) | 23,654,170 |
19 Apr 2022 | CNY | 4.71 | 4.96 | 4.71 | 4.88 | 4.88 | +0.19 (+4.05%) | 28,573,581 |
18 Apr 2022 | CNY | 4.86 | 4.86 | 4.68 | 4.69 | 4.69 | -0.19 (-3.89%) | 27,734,604 |
15 Apr 2022 | CNY | 5.14 | 5.2 | 4.87 | 4.88 | 4.88 | -0.32 (-6.15%) | 42,147,710 |
14 Apr 2022 | CNY | 5.26 | 5.43 | 5.13 | 5.2 | 5.2 | -0.07 (-1.33%) | 34,259,297 |
13 Apr 2022 | CNY | 5.4 | 5.44 | 5.15 | 5.27 | 5.27 | -0.2 (-3.66%) | 41,788,757 |