Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 4.46 | 4.53 | 4.46 | 4.47 | 4.47 | 0.0 (0.0%) | 762,327 |
24 Feb 2022 | CNY | 4.53 | 4.64 | 4.39 | 4.47 | 4.47 | -0.07 (-1.54%) | 2,643,500 |
23 Feb 2022 | CNY | 4.53 | 4.58 | 4.52 | 4.54 | 4.54 | +0.01 (+0.22%) | 1,548,274 |
22 Feb 2022 | CNY | 4.56 | 4.59 | 4.52 | 4.53 | 4.53 | -0.06 (-1.31%) | 1,174,200 |
21 Feb 2022 | CNY | 4.58 | 4.62 | 4.54 | 4.59 | 4.59 | -0.03 (-0.65%) | 1,428,300 |
18 Feb 2022 | CNY | 4.58 | 4.63 | 4.51 | 4.62 | 4.62 | +0.04 (+0.87%) | 1,796,210 |
17 Feb 2022 | CNY | 4.58 | 4.64 | 4.57 | 4.58 | 4.58 | 0.0 (0.0%) | 1,031,600 |
16 Feb 2022 | CNY | 4.61 | 4.62 | 4.54 | 4.58 | 4.58 | +0.01 (+0.22%) | 979,900 |
15 Feb 2022 | CNY | 4.63 | 4.66 | 4.56 | 4.57 | 4.57 | -0.05 (-1.08%) | 984,232 |
14 Feb 2022 | CNY | 4.66 | 4.68 | 4.49 | 4.62 | 4.62 | -0.06 (-1.28%) | 1,192,900 |
11 Feb 2022 | CNY | 4.77 | 4.81 | 4.68 | 4.68 | 4.68 | -0.08 (-1.68%) | 982,100 |
10 Feb 2022 | CNY | 4.67 | 4.78 | 4.63 | 4.76 | 4.76 | +0.1 (+2.15%) | 1,352,500 |
9 Feb 2022 | CNY | 4.66 | 4.69 | 4.65 | 4.66 | 4.66 | +0.04 (+0.87%) | 824,700 |
8 Feb 2022 | CNY | 4.5 | 4.66 | 4.5 | 4.62 | 4.62 | +0.13 (+2.90%) | 787,278 |
7 Feb 2022 | CNY | 4.46 | 4.53 | 4.4 | 4.49 | 4.49 | +0.03 (+0.67%) | 792,587 |
28 Jan 2022 | CNY | 4.39 | 4.53 | 4.37 | 4.46 | 4.46 | +0.07 (+1.59%) | 1,063,400 |
27 Jan 2022 | CNY | 4.59 | 4.61 | 4.38 | 4.39 | 4.39 | -0.19 (-4.15%) | 1,848,800 |
26 Jan 2022 | CNY | 4.5 | 4.6 | 4.46 | 4.58 | 4.58 | +0.05 (+1.10%) | 1,134,900 |
25 Jan 2022 | CNY | 4.73 | 4.77 | 4.51 | 4.53 | 4.53 | -0.22 (-4.63%) | 1,638,000 |
24 Jan 2022 | CNY | 4.77 | 4.82 | 4.73 | 4.75 | 4.75 | -0.07 (-1.45%) | 927,400 |
21 Jan 2022 | CNY | 4.93 | 4.93 | 4.78 | 4.82 | 4.82 | -0.01 (-0.21%) | 1,582,810 |
20 Jan 2022 | CNY | 4.94 | 4.94 | 4.83 | 4.83 | 4.83 | -0.01 (-0.21%) | 2,564,410 |
19 Jan 2022 | CNY | 4.64 | 4.88 | 4.58 | 4.84 | 4.84 | +0.19 (+4.09%) | 3,770,802 |
18 Jan 2022 | CNY | 4.68 | 4.68 | 4.56 | 4.65 | 4.65 | +0.13 (+2.88%) | 2,350,098 |
17 Jan 2022 | CNY | 4.51 | 4.68 | 4.51 | 4.52 | 4.52 | -0.23 (-4.84%) | 5,313,400 |
14 Jan 2022 | CNY | 4.75 | 4.79 | 4.61 | 4.75 | 4.75 | -0.02 (-0.42%) | 1,549,156 |
13 Jan 2022 | CNY | 4.83 | 5.02 | 4.73 | 4.77 | 4.77 | -0.01 (-0.21%) | 3,842,508 |
12 Jan 2022 | CNY | 4.8 | 4.82 | 4.74 | 4.78 | 4.78 | -0.01 (-0.21%) | 1,491,111 |
11 Jan 2022 | CNY | 4.8 | 4.82 | 4.75 | 4.79 | 4.79 | +0.03 (+0.63%) | 1,629,800 |
10 Jan 2022 | CNY | 4.82 | 4.87 | 4.74 | 4.76 | 4.76 | -0.07 (-1.45%) | 1,712,360 |