Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 3 | 3.03 | 2.86 | 2.86 | 2.86 | -0.12 (-4.03%) | 72,642,253 |
12 Apr 2022 | CNY | 2.81 | 3.02 | 2.81 | 2.98 | 2.98 | +0.16 (+5.67%) | 95,185,551 |
11 Apr 2022 | CNY | 2.9 | 2.9 | 2.77 | 2.82 | 2.82 | -0.1 (-3.42%) | 56,305,636 |
8 Apr 2022 | CNY | 2.97 | 3.01 | 2.86 | 2.92 | 2.92 | -0.05 (-1.68%) | 72,819,644 |
7 Apr 2022 | CNY | 3 | 3.06 | 2.96 | 2.97 | 2.97 | -0.06 (-1.98%) | 83,694,742 |
6 Apr 2022 | CNY | 2.98 | 3.1 | 2.93 | 3.03 | 3.03 | +0.04 (+1.34%) | 135,202,048 |
1 Apr 2022 | CNY | 2.81 | 3.06 | 2.78 | 2.99 | 2.99 | +0.15 (+5.28%) | 141,250,053 |
31 Mar 2022 | CNY | 2.82 | 2.88 | 2.8 | 2.84 | 2.84 | 0.0 (0.0%) | 42,157,921 |
30 Mar 2022 | CNY | 2.81 | 2.84 | 2.78 | 2.84 | 2.84 | +0.02 (+0.71%) | 34,556,899 |
29 Mar 2022 | CNY | 2.85 | 2.86 | 2.8 | 2.82 | 2.82 | -0.03 (-1.05%) | 35,279,267 |
28 Mar 2022 | CNY | 2.78 | 2.9 | 2.77 | 2.85 | 2.85 | +0.05 (+1.79%) | 57,589,696 |
25 Mar 2022 | CNY | 2.78 | 2.88 | 2.75 | 2.8 | 2.8 | +0.06 (+2.19%) | 62,631,095 |
24 Mar 2022 | CNY | 2.82 | 2.83 | 2.74 | 2.74 | 2.74 | -0.1 (-3.52%) | 45,719,381 |
23 Mar 2022 | CNY | 2.81 | 2.85 | 2.79 | 2.84 | 2.84 | +0.04 (+1.43%) | 47,632,088 |
22 Mar 2022 | CNY | 2.79 | 2.83 | 2.75 | 2.8 | 2.8 | -0.02 (-0.71%) | 34,356,878 |
21 Mar 2022 | CNY | 2.78 | 2.82 | 2.74 | 2.82 | 2.82 | +0.06 (+2.17%) | 52,914,789 |
18 Mar 2022 | CNY | 2.67 | 2.78 | 2.65 | 2.76 | 2.76 | +0.09 (+3.37%) | 54,937,700 |
17 Mar 2022 | CNY | 2.66 | 2.74 | 2.63 | 2.67 | 2.67 | +0.03 (+1.14%) | 48,934,610 |
16 Mar 2022 | CNY | 2.57 | 2.66 | 2.52 | 2.64 | 2.64 | +0.12 (+4.76%) | 56,112,994 |
15 Mar 2022 | CNY | 2.66 | 2.7 | 2.52 | 2.52 | 2.52 | -0.18 (-6.67%) | 60,081,389 |
14 Mar 2022 | CNY | 2.74 | 2.79 | 2.7 | 2.7 | 2.7 | -0.06 (-2.17%) | 37,068,766 |
11 Mar 2022 | CNY | 2.69 | 2.79 | 2.65 | 2.76 | 2.76 | +0.03 (+1.10%) | 51,656,073 |
10 Mar 2022 | CNY | 2.76 | 2.8 | 2.72 | 2.73 | 2.73 | +0.01 (+0.37%) | 47,291,527 |
9 Mar 2022 | CNY | 2.74 | 2.77 | 2.53 | 2.72 | 2.72 | 0.0 (0.0%) | 60,538,669 |
8 Mar 2022 | CNY | 2.82 | 2.82 | 2.68 | 2.72 | 2.72 | -0.1 (-3.55%) | 57,290,342 |
7 Mar 2022 | CNY | 2.8 | 2.86 | 2.78 | 2.82 | 2.82 | -0.02 (-0.70%) | 39,382,700 |
4 Mar 2022 | CNY | 2.89 | 2.91 | 2.82 | 2.84 | 2.84 | -0.07 (-2.41%) | 51,845,389 |
3 Mar 2022 | CNY | 2.88 | 2.95 | 2.86 | 2.91 | 2.91 | +0.03 (+1.04%) | 75,233,128 |
2 Mar 2022 | CNY | 2.86 | 2.9 | 2.85 | 2.88 | 2.88 | 0.0 (0.0%) | 48,481,406 |
1 Mar 2022 | CNY | 2.84 | 2.9 | 2.83 | 2.88 | 2.88 | +0.02 (+0.70%) | 63,523,389 |