Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2022 | CNY | 5.01 | 5.13 | 5.01 | 5.06 | 5.06 | +0.04 (+0.80%) | 988,300 |
16 Mar 2022 | CNY | 4.88 | 5.02 | 4.71 | 5.02 | 5.02 | +0.17 (+3.51%) | 1,206,200 |
15 Mar 2022 | CNY | 5.08 | 5.1 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 863,130 |
14 Mar 2022 | CNY | 5.1 | 5.1 | 5.02 | 5.1 | 5.1 | 0.0 (0.0%) | 587,400 |
11 Mar 2022 | CNY | 4.95 | 5.1 | 4.92 | 5.1 | 5.1 | +0.08 (+1.59%) | 770,700 |
10 Mar 2022 | CNY | 4.9 | 5.03 | 4.9 | 5.02 | 5.02 | +0.16 (+3.29%) | 1,566,890 |
9 Mar 2022 | CNY | 5.01 | 5.05 | 4.78 | 4.86 | 4.86 | -0.17 (-3.38%) | 2,580,800 |
8 Mar 2022 | CNY | 5.22 | 5.28 | 5.03 | 5.03 | 5.03 | -0.26 (-4.91%) | 2,398,600 |
7 Mar 2022 | CNY | 5.39 | 5.39 | 5.27 | 5.29 | 5.29 | -0.14 (-2.58%) | 867,000 |
4 Mar 2022 | CNY | 5.45 | 5.5 | 5.37 | 5.43 | 5.43 | -0.07 (-1.27%) | 978,900 |
3 Mar 2022 | CNY | 5.51 | 5.59 | 5.44 | 5.5 | 5.5 | -0.04 (-0.72%) | 610,730 |
2 Mar 2022 | CNY | 5.34 | 5.56 | 5.33 | 5.54 | 5.54 | +0.21 (+3.94%) | 1,240,410 |
1 Mar 2022 | CNY | 5.23 | 5.35 | 5.23 | 5.33 | 5.33 | +0.1 (+1.91%) | 686,460 |
28 Feb 2022 | CNY | 5.26 | 5.29 | 5.15 | 5.23 | 5.23 | -0.05 (-0.95%) | 773,250 |
25 Feb 2022 | CNY | 5.28 | 5.31 | 5.2 | 5.28 | 5.28 | -0.06 (-1.12%) | 1,075,690 |
24 Feb 2022 | CNY | 5.31 | 5.5 | 5.29 | 5.34 | 5.34 | -0.01 (-0.19%) | 1,419,930 |
23 Feb 2022 | CNY | 5.29 | 5.35 | 5.27 | 5.35 | 5.35 | +0.06 (+1.13%) | 354,860 |
22 Feb 2022 | CNY | 5.27 | 5.31 | 5.25 | 5.29 | 5.29 | 0.0 (0.0%) | 361,500 |
21 Feb 2022 | CNY | 5.21 | 5.3 | 5.21 | 5.29 | 5.29 | +0.05 (+0.95%) | 540,000 |
18 Feb 2022 | CNY | 5.03 | 5.27 | 5.03 | 5.24 | 5.24 | +0.16 (+3.15%) | 1,011,220 |
17 Feb 2022 | CNY | 5.01 | 5.09 | 4.98 | 5.08 | 5.08 | +0.02 (+0.40%) | 440,520 |
16 Feb 2022 | CNY | 5.01 | 5.06 | 4.89 | 5.06 | 5.06 | +0.04 (+0.80%) | 784,100 |
15 Feb 2022 | CNY | 5.15 | 5.2 | 4.93 | 5.02 | 5.02 | -0.17 (-3.28%) | 1,949,800 |
14 Feb 2022 | CNY | 5.23 | 5.23 | 5.15 | 5.19 | 5.19 | -0.04 (-0.76%) | 1,104,600 |
11 Feb 2022 | CNY | 5.29 | 5.29 | 5.2 | 5.23 | 5.23 | -0.06 (-1.13%) | 206,010 |
10 Feb 2022 | CNY | 5.37 | 5.37 | 5.2 | 5.29 | 5.29 | -0.08 (-1.49%) | 270,500 |
9 Feb 2022 | CNY | 5.32 | 5.4 | 5.32 | 5.37 | 5.37 | +0.02 (+0.37%) | 451,400 |
8 Feb 2022 | CNY | 5.12 | 5.35 | 5.11 | 5.35 | 5.35 | +0.19 (+3.68%) | 632,200 |
7 Feb 2022 | CNY | 5.03 | 5.22 | 5.03 | 5.16 | 5.16 | -0.01 (-0.19%) | 498,230 |
28 Jan 2022 | CNY | 5.08 | 5.19 | 5.04 | 5.17 | 5.17 | +0.07 (+1.37%) | 367,150 |