Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 3.17 | 3.19 | 3.1 | 3.13 | 3.13 | -0.06 (-1.88%) | 22,310,894 |
12 Apr 2022 | CNY | 3.15 | 3.2 | 3.09 | 3.19 | 3.19 | +0.03 (+0.95%) | 23,947,329 |
11 Apr 2022 | CNY | 3.27 | 3.3 | 3.15 | 3.16 | 3.16 | -0.13 (-3.95%) | 21,419,767 |
8 Apr 2022 | CNY | 3.27 | 3.32 | 3.21 | 3.29 | 3.29 | +0.04 (+1.23%) | 25,556,416 |
7 Apr 2022 | CNY | 3.43 | 3.43 | 3.23 | 3.25 | 3.25 | -0.18 (-5.25%) | 54,911,785 |
6 Apr 2022 | CNY | 3.49 | 3.5 | 3.39 | 3.43 | 3.43 | -0.05 (-1.44%) | 44,190,335 |
1 Apr 2022 | CNY | 3.56 | 3.57 | 3.48 | 3.48 | 3.48 | -0.09 (-2.52%) | 34,524,015 |
31 Mar 2022 | CNY | 3.63 | 3.64 | 3.55 | 3.57 | 3.57 | -0.07 (-1.92%) | 20,938,008 |
30 Mar 2022 | CNY | 3.56 | 3.7 | 3.56 | 3.64 | 3.64 | +0.05 (+1.39%) | 23,289,671 |
29 Mar 2022 | CNY | 3.63 | 3.66 | 3.55 | 3.59 | 3.59 | -0.04 (-1.10%) | 16,728,747 |
28 Mar 2022 | CNY | 3.6 | 3.63 | 3.53 | 3.63 | 3.63 | +0.06 (+1.68%) | 17,578,800 |
25 Mar 2022 | CNY | 3.6 | 3.65 | 3.56 | 3.57 | 3.57 | -0.06 (-1.65%) | 23,404,663 |
24 Mar 2022 | CNY | 3.7 | 3.7 | 3.57 | 3.63 | 3.63 | -0.11 (-2.94%) | 36,680,786 |
23 Mar 2022 | CNY | 3.76 | 3.8 | 3.7 | 3.74 | 3.74 | -0.01 (-0.27%) | 24,448,999 |
22 Mar 2022 | CNY | 3.75 | 3.78 | 3.7 | 3.75 | 3.75 | -0.02 (-0.53%) | 20,312,833 |
21 Mar 2022 | CNY | 3.86 | 3.87 | 3.71 | 3.77 | 3.77 | -0.06 (-1.57%) | 40,293,070 |
18 Mar 2022 | CNY | 3.75 | 3.89 | 3.7 | 3.83 | 3.83 | +0.08 (+2.13%) | 38,282,496 |
17 Mar 2022 | CNY | 3.66 | 3.83 | 3.62 | 3.75 | 3.75 | +0.11 (+3.02%) | 41,002,056 |
16 Mar 2022 | CNY | 3.6 | 3.69 | 3.44 | 3.64 | 3.64 | +0.06 (+1.68%) | 33,048,047 |
15 Mar 2022 | CNY | 3.73 | 3.74 | 3.49 | 3.58 | 3.58 | -0.13 (-3.50%) | 47,622,517 |
14 Mar 2022 | CNY | 3.85 | 3.92 | 3.7 | 3.71 | 3.71 | -0.19 (-4.87%) | 42,889,041 |
11 Mar 2022 | CNY | 4 | 4.04 | 3.77 | 3.9 | 3.9 | -0.17 (-4.18%) | 64,152,132 |
10 Mar 2022 | CNY | 4.16 | 4.18 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 61,755,789 |
9 Mar 2022 | CNY | 4.11 | 4.18 | 3.83 | 4.08 | 4.08 | +0.06 (+1.49%) | 59,154,235 |
8 Mar 2022 | CNY | 4.13 | 4.23 | 4 | 4.02 | 4.02 | -0.15 (-3.60%) | 54,967,323 |
7 Mar 2022 | CNY | 4.13 | 4.28 | 4.09 | 4.17 | 4.17 | +0.03 (+0.72%) | 50,958,728 |
4 Mar 2022 | CNY | 4.12 | 4.22 | 4.03 | 4.14 | 4.14 | 0.0 (0.0%) | 51,147,716 |
3 Mar 2022 | CNY | 4.1 | 4.25 | 4.06 | 4.14 | 4.14 | +0.07 (+1.72%) | 59,861,337 |
2 Mar 2022 | CNY | 3.99 | 4.07 | 3.95 | 4.07 | 4.07 | +0.06 (+1.50%) | 37,957,847 |
1 Mar 2022 | CNY | 4.04 | 4.09 | 3.97 | 4.01 | 4.01 | -0.04 (-0.99%) | 31,150,385 |