Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 5.47 | 5.47 | 5.33 | 5.47 | 5.47 | +0.5 (+10.06%) | 23,656,851 |
12 Apr 2022 | CNY | 4.5 | 4.97 | 4.48 | 4.97 | 4.97 | +0.45 (+9.96%) | 15,210,573 |
11 Apr 2022 | CNY | 4.45 | 4.67 | 4.41 | 4.52 | 4.52 | +0.07 (+1.57%) | 11,873,544 |
8 Apr 2022 | CNY | 4.55 | 4.61 | 4.39 | 4.45 | 4.45 | -0.09 (-1.98%) | 7,808,941 |
7 Apr 2022 | CNY | 4.5 | 4.63 | 4.38 | 4.54 | 4.54 | 0.0 (0.0%) | 16,083,750 |
6 Apr 2022 | CNY | 4.44 | 4.7 | 4.43 | 4.54 | 4.54 | +0.11 (+2.48%) | 12,876,734 |
1 Apr 2022 | CNY | 4.36 | 4.5 | 4.28 | 4.43 | 4.43 | +0.06 (+1.37%) | 6,742,710 |
31 Mar 2022 | CNY | 4.38 | 4.44 | 4.33 | 4.37 | 4.37 | +0.01 (+0.23%) | 3,802,894 |
30 Mar 2022 | CNY | 4.28 | 4.38 | 4.21 | 4.36 | 4.36 | +0.09 (+2.11%) | 4,872,001 |
29 Mar 2022 | CNY | 4.33 | 4.33 | 4.24 | 4.27 | 4.27 | -0.04 (-0.93%) | 2,799,400 |
28 Mar 2022 | CNY | 4.28 | 4.33 | 4.19 | 4.31 | 4.31 | +0.03 (+0.70%) | 3,282,579 |
25 Mar 2022 | CNY | 4.22 | 4.3 | 4.18 | 4.28 | 4.28 | +0.07 (+1.66%) | 3,360,000 |
24 Mar 2022 | CNY | 4.27 | 4.28 | 4.18 | 4.21 | 4.21 | -0.02 (-0.47%) | 2,848,971 |
23 Mar 2022 | CNY | 4.32 | 4.32 | 4.21 | 4.23 | 4.23 | -0.05 (-1.17%) | 2,519,800 |
22 Mar 2022 | CNY | 4.29 | 4.3 | 4.22 | 4.28 | 4.28 | +0.03 (+0.71%) | 2,742,800 |
21 Mar 2022 | CNY | 4.15 | 4.26 | 4.13 | 4.25 | 4.25 | +0.14 (+3.41%) | 5,014,471 |
18 Mar 2022 | CNY | 3.95 | 4.14 | 3.9 | 4.11 | 4.11 | +0.17 (+4.31%) | 4,702,000 |
17 Mar 2022 | CNY | 3.91 | 4 | 3.89 | 3.94 | 3.94 | +0.05 (+1.29%) | 2,923,200 |
16 Mar 2022 | CNY | 3.79 | 3.93 | 3.76 | 3.89 | 3.89 | +0.13 (+3.46%) | 3,866,971 |
15 Mar 2022 | CNY | 4.04 | 4.04 | 3.76 | 3.76 | 3.76 | -0.29 (-7.16%) | 4,390,900 |
14 Mar 2022 | CNY | 4.17 | 4.17 | 4.02 | 4.05 | 4.05 | -0.08 (-1.94%) | 2,573,300 |
11 Mar 2022 | CNY | 4.07 | 4.16 | 3.96 | 4.13 | 4.13 | -0.01 (-0.24%) | 3,849,164 |
10 Mar 2022 | CNY | 4.07 | 4.23 | 4.05 | 4.14 | 4.14 | +0.08 (+1.97%) | 3,689,921 |
9 Mar 2022 | CNY | 4.14 | 4.25 | 3.88 | 4.06 | 4.06 | -0.06 (-1.46%) | 5,570,501 |
8 Mar 2022 | CNY | 4.44 | 4.45 | 4.1 | 4.12 | 4.12 | -0.19 (-4.41%) | 7,239,253 |
7 Mar 2022 | CNY | 4.26 | 4.45 | 4.15 | 4.31 | 4.31 | +0.08 (+1.89%) | 8,383,400 |
4 Mar 2022 | CNY | 4.42 | 4.43 | 4.23 | 4.23 | 4.23 | -0.25 (-5.58%) | 8,489,455 |
3 Mar 2022 | CNY | 4.36 | 4.5 | 4.33 | 4.48 | 4.48 | +0.1 (+2.28%) | 10,571,210 |
2 Mar 2022 | CNY | 4.21 | 4.58 | 4.18 | 4.38 | 4.38 | +0.16 (+3.79%) | 11,684,373 |
1 Mar 2022 | CNY | 4.3 | 4.36 | 4.18 | 4.22 | 4.22 | -0.09 (-2.09%) | 9,752,729 |