Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 4.95 | 5.03 | 4.89 | 4.99 | 4.99 | +0.05 (+1.01%) | 5,272,900 |
19 May 2022 | CNY | 4.85 | 4.94 | 4.81 | 4.94 | 4.94 | +0.05 (+1.02%) | 4,679,402 |
18 May 2022 | CNY | 4.85 | 4.95 | 4.85 | 4.89 | 4.89 | +0.06 (+1.24%) | 4,072,419 |
17 May 2022 | CNY | 4.94 | 4.95 | 4.81 | 4.83 | 4.83 | -0.08 (-1.63%) | 4,232,740 |
16 May 2022 | CNY | 4.92 | 4.95 | 4.87 | 4.91 | 4.91 | +0.03 (+0.61%) | 4,250,440 |
13 May 2022 | CNY | 4.85 | 4.91 | 4.8 | 4.88 | 4.88 | +0.05 (+1.04%) | 4,451,180 |
12 May 2022 | CNY | 4.79 | 4.85 | 4.75 | 4.83 | 4.83 | +0.04 (+0.84%) | 4,447,600 |
11 May 2022 | CNY | 4.87 | 4.96 | 4.79 | 4.79 | 4.79 | -0.06 (-1.24%) | 7,015,050 |
10 May 2022 | CNY | 4.81 | 4.87 | 4.74 | 4.85 | 4.85 | -0.01 (-0.21%) | 5,680,370 |
9 May 2022 | CNY | 4.68 | 4.9 | 4.68 | 4.86 | 4.86 | +0.14 (+2.97%) | 5,005,970 |
6 May 2022 | CNY | 4.71 | 4.8 | 4.63 | 4.72 | 4.72 | -0.09 (-1.87%) | 5,260,000 |
5 May 2022 | CNY | 4.82 | 4.88 | 4.73 | 4.81 | 4.81 | -0.01 (-0.21%) | 4,593,279 |
29 Apr 2022 | CNY | 4.67 | 4.9 | 4.65 | 4.82 | 4.82 | +0.2 (+4.33%) | 6,195,800 |
28 Apr 2022 | CNY | 4.78 | 4.8 | 4.57 | 4.62 | 4.62 | -0.17 (-3.55%) | 5,260,940 |
27 Apr 2022 | CNY | 4.73 | 4.8 | 4.54 | 4.79 | 4.79 | +0.06 (+1.27%) | 6,891,360 |
26 Apr 2022 | CNY | 4.9 | 4.99 | 4.7 | 4.73 | 4.73 | -0.16 (-3.27%) | 7,120,620 |
25 Apr 2022 | CNY | 5.16 | 5.16 | 4.87 | 4.89 | 4.89 | -0.32 (-6.14%) | 9,411,400 |
22 Apr 2022 | CNY | 5.35 | 5.39 | 5.14 | 5.21 | 5.21 | -0.18 (-3.34%) | 7,839,160 |
21 Apr 2022 | CNY | 5.58 | 5.7 | 5.36 | 5.39 | 5.39 | -0.28 (-4.94%) | 8,568,260 |
20 Apr 2022 | CNY | 5.89 | 5.9 | 5.65 | 5.67 | 5.67 | -0.17 (-2.91%) | 7,852,980 |
19 Apr 2022 | CNY | 5.65 | 5.86 | 5.61 | 5.84 | 5.84 | +0.2 (+3.55%) | 7,602,800 |
18 Apr 2022 | CNY | 5.58 | 5.67 | 5.44 | 5.64 | 5.64 | +0.05 (+0.89%) | 7,247,200 |
15 Apr 2022 | CNY | 5.75 | 5.84 | 5.58 | 5.59 | 5.59 | -0.22 (-3.79%) | 10,470,640 |
14 Apr 2022 | CNY | 5.78 | 5.98 | 5.76 | 5.81 | 5.81 | +0.04 (+0.69%) | 10,329,340 |
13 Apr 2022 | CNY | 6.08 | 6.18 | 5.75 | 5.77 | 5.77 | -0.3 (-4.94%) | 15,736,000 |
12 Apr 2022 | CNY | 5.95 | 6.14 | 5.95 | 6.07 | 6.07 | +0.11 (+1.85%) | 11,289,460 |
11 Apr 2022 | CNY | 6.22 | 6.24 | 5.88 | 5.96 | 5.96 | -0.36 (-5.70%) | 15,698,240 |
8 Apr 2022 | CNY | 6.48 | 6.54 | 6.2 | 6.32 | 6.32 | -0.22 (-3.36%) | 20,263,620 |
7 Apr 2022 | CNY | 6.31 | 6.9 | 6.22 | 6.54 | 6.54 | +0.16 (+2.51%) | 31,962,740 |
6 Apr 2022 | CNY | 6.24 | 6.46 | 6.2 | 6.38 | 6.38 | +0.05 (+0.79%) | 20,372,968 |