Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 5.12 | 5.48 | 5.12 | 5.42 | 5.42 | +0.27 (+5.24%) | 112,677,952 |
31 Mar 2022 | CNY | 5.27 | 5.66 | 5.1 | 5.15 | 5.15 | -0.01 (-0.19%) | 148,191,302 |
30 Mar 2022 | CNY | 4.71 | 5.16 | 4.69 | 5.16 | 5.16 | +0.47 (+10.02%) | 84,914,877 |
29 Mar 2022 | CNY | 4.78 | 4.84 | 4.64 | 4.69 | 4.69 | -0.07 (-1.47%) | 32,146,627 |
28 Mar 2022 | CNY | 4.6 | 4.79 | 4.53 | 4.76 | 4.76 | +0.14 (+3.03%) | 43,090,040 |
25 Mar 2022 | CNY | 4.52 | 4.67 | 4.51 | 4.62 | 4.62 | +0.08 (+1.76%) | 27,641,301 |
24 Mar 2022 | CNY | 4.51 | 4.63 | 4.49 | 4.54 | 4.54 | -0.02 (-0.44%) | 22,786,931 |
23 Mar 2022 | CNY | 4.44 | 4.6 | 4.43 | 4.56 | 4.56 | +0.08 (+1.79%) | 26,974,681 |
22 Mar 2022 | CNY | 4.36 | 4.59 | 4.31 | 4.48 | 4.48 | +0.16 (+3.70%) | 27,350,977 |
21 Mar 2022 | CNY | 4.3 | 4.35 | 4.27 | 4.32 | 4.32 | +0.02 (+0.47%) | 10,968,987 |
18 Mar 2022 | CNY | 4.14 | 4.3 | 4.14 | 4.3 | 4.3 | +0.12 (+2.87%) | 10,389,277 |
17 Mar 2022 | CNY | 4.14 | 4.24 | 4.11 | 4.18 | 4.18 | +0.14 (+3.47%) | 11,381,622 |
16 Mar 2022 | CNY | 3.97 | 4.05 | 3.87 | 4.04 | 4.04 | +0.12 (+3.06%) | 8,748,132 |
15 Mar 2022 | CNY | 4.12 | 4.13 | 3.91 | 3.92 | 3.92 | -0.22 (-5.31%) | 11,978,341 |
14 Mar 2022 | CNY | 4.21 | 4.27 | 4.13 | 4.14 | 4.14 | -0.11 (-2.59%) | 6,813,573 |
11 Mar 2022 | CNY | 4.21 | 4.27 | 4.15 | 4.25 | 4.25 | 0.0 (0.0%) | 8,112,007 |
10 Mar 2022 | CNY | 4.22 | 4.33 | 4.19 | 4.25 | 4.25 | +0.09 (+2.16%) | 8,139,294 |
9 Mar 2022 | CNY | 4.3 | 4.34 | 4.05 | 4.16 | 4.16 | -0.15 (-3.48%) | 10,372,634 |
8 Mar 2022 | CNY | 4.39 | 4.41 | 4.29 | 4.31 | 4.31 | -0.08 (-1.82%) | 8,880,835 |
7 Mar 2022 | CNY | 4.46 | 4.48 | 4.37 | 4.39 | 4.39 | -0.04 (-0.90%) | 10,002,099 |
4 Mar 2022 | CNY | 4.45 | 4.46 | 4.38 | 4.43 | 4.43 | -0.04 (-0.89%) | 8,472,738 |
3 Mar 2022 | CNY | 4.41 | 4.5 | 4.41 | 4.47 | 4.47 | +0.06 (+1.36%) | 7,738,152 |
2 Mar 2022 | CNY | 4.38 | 4.43 | 4.35 | 4.41 | 4.41 | +0.03 (+0.68%) | 6,010,200 |
1 Mar 2022 | CNY | 4.34 | 4.4 | 4.32 | 4.38 | 4.38 | +0.04 (+0.92%) | 4,971,125 |
28 Feb 2022 | CNY | 4.36 | 4.37 | 4.31 | 4.34 | 4.34 | -0.03 (-0.69%) | 6,779,469 |
25 Feb 2022 | CNY | 4.39 | 4.44 | 4.35 | 4.37 | 4.37 | 0.0 (0.0%) | 6,825,816 |
24 Feb 2022 | CNY | 4.49 | 4.51 | 4.33 | 4.37 | 4.37 | -0.14 (-3.10%) | 14,988,966 |
23 Feb 2022 | CNY | 4.53 | 4.55 | 4.49 | 4.51 | 4.51 | -0.03 (-0.66%) | 7,829,216 |
22 Feb 2022 | CNY | 4.54 | 4.63 | 4.5 | 4.54 | 4.54 | -0.02 (-0.44%) | 13,909,469 |
21 Feb 2022 | CNY | 4.52 | 4.57 | 4.45 | 4.56 | 4.56 | +0.03 (+0.66%) | 11,162,350 |