Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 3.94 | 3.97 | 3.81 | 3.9 | 3.9 | -0.07 (-1.76%) | 8,265,700 |
12 Apr 2022 | CNY | 3.89 | 3.97 | 3.72 | 3.97 | 3.97 | +0.13 (+3.39%) | 11,745,200 |
11 Apr 2022 | CNY | 4.04 | 4.06 | 3.8 | 3.84 | 3.84 | -0.22 (-5.42%) | 11,899,920 |
8 Apr 2022 | CNY | 4.17 | 4.2 | 4.04 | 4.06 | 4.06 | -0.07 (-1.69%) | 7,663,100 |
7 Apr 2022 | CNY | 4.29 | 4.33 | 4.13 | 4.13 | 4.13 | -0.19 (-4.40%) | 9,225,160 |
6 Apr 2022 | CNY | 4.29 | 4.44 | 4.28 | 4.32 | 4.32 | 0.0 (0.0%) | 8,228,202 |
1 Apr 2022 | CNY | 4.37 | 4.41 | 4.29 | 4.32 | 4.32 | -0.09 (-2.04%) | 7,497,400 |
31 Mar 2022 | CNY | 4.35 | 4.5 | 4.33 | 4.41 | 4.41 | +0.03 (+0.68%) | 7,789,940 |
30 Mar 2022 | CNY | 4.3 | 4.5 | 4.3 | 4.38 | 4.38 | +0.08 (+1.86%) | 9,858,342 |
29 Mar 2022 | CNY | 4.44 | 4.47 | 4.28 | 4.3 | 4.3 | -0.16 (-3.59%) | 7,492,260 |
28 Mar 2022 | CNY | 4.42 | 4.47 | 4.24 | 4.46 | 4.46 | +0.04 (+0.90%) | 8,650,500 |
25 Mar 2022 | CNY | 4.42 | 4.53 | 4.37 | 4.42 | 4.42 | -0.01 (-0.23%) | 10,671,500 |
24 Mar 2022 | CNY | 4.7 | 4.75 | 4.42 | 4.43 | 4.43 | -0.32 (-6.74%) | 21,484,595 |
23 Mar 2022 | CNY | 4.81 | 4.94 | 4.71 | 4.75 | 4.75 | -0.12 (-2.46%) | 15,184,737 |
22 Mar 2022 | CNY | 4.98 | 5.06 | 4.83 | 4.87 | 4.87 | -0.16 (-3.18%) | 18,562,080 |
21 Mar 2022 | CNY | 4.72 | 5.15 | 4.67 | 5.03 | 5.03 | +0.32 (+6.79%) | 37,778,407 |
18 Mar 2022 | CNY | 4.62 | 4.92 | 4.55 | 4.71 | 4.71 | +0.03 (+0.64%) | 28,696,920 |
17 Mar 2022 | CNY | 4.77 | 4.77 | 4.6 | 4.68 | 4.68 | -0.1 (-2.09%) | 34,198,139 |
16 Mar 2022 | CNY | 4.59 | 4.99 | 4.58 | 4.78 | 4.78 | -0.06 (-1.24%) | 56,773,550 |
15 Mar 2022 | CNY | 4.35 | 4.84 | 4.3 | 4.84 | 4.84 | +0.44 (+10.00%) | 65,160,248 |
14 Mar 2022 | CNY | 4.53 | 4.56 | 4.4 | 4.4 | 4.4 | -0.25 (-5.38%) | 17,729,732 |
11 Mar 2022 | CNY | 4.5 | 4.76 | 4.32 | 4.65 | 4.65 | +0.18 (+4.03%) | 25,299,784 |
10 Mar 2022 | CNY | 4.66 | 4.78 | 4.2 | 4.47 | 4.47 | +0.12 (+2.76%) | 39,518,569 |
9 Mar 2022 | CNY | 4.19 | 4.35 | 4.15 | 4.35 | 4.35 | +0.15 (+3.57%) | 20,631,219 |
8 Mar 2022 | CNY | 4.23 | 4.28 | 4.12 | 4.2 | 4.2 | -0.03 (-0.71%) | 10,600,325 |
7 Mar 2022 | CNY | 4.2 | 4.33 | 4.18 | 4.23 | 4.23 | +0.03 (+0.71%) | 12,774,775 |
4 Mar 2022 | CNY | 4.17 | 4.23 | 4.13 | 4.2 | 4.2 | +0.03 (+0.72%) | 8,896,960 |
3 Mar 2022 | CNY | 4.1 | 4.18 | 4.08 | 4.17 | 4.17 | +0.05 (+1.21%) | 8,079,018 |
2 Mar 2022 | CNY | 4.07 | 4.18 | 4.02 | 4.12 | 4.12 | +0.06 (+1.48%) | 8,550,302 |
1 Mar 2022 | CNY | 3.96 | 4.07 | 3.96 | 4.06 | 4.06 | +0.1 (+2.53%) | 5,793,400 |