Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 3.47 | 3.52 | 3.4 | 3.52 | 3.52 | +0.05 (+1.44%) | 12,274,902 |
11 Apr 2022 | CNY | 3.52 | 3.52 | 3.44 | 3.47 | 3.47 | -0.04 (-1.14%) | 16,534,602 |
8 Apr 2022 | CNY | 3.55 | 3.63 | 3.45 | 3.51 | 3.51 | -0.03 (-0.85%) | 16,952,879 |
7 Apr 2022 | CNY | 3.67 | 3.7 | 3.54 | 3.54 | 3.54 | -0.13 (-3.54%) | 23,411,371 |
6 Apr 2022 | CNY | 3.57 | 3.69 | 3.54 | 3.67 | 3.67 | +0.09 (+2.51%) | 27,804,476 |
1 Apr 2022 | CNY | 3.51 | 3.71 | 3.51 | 3.58 | 3.58 | +0.02 (+0.56%) | 31,294,971 |
31 Mar 2022 | CNY | 3.45 | 3.75 | 3.44 | 3.56 | 3.56 | +0.11 (+3.19%) | 39,951,021 |
30 Mar 2022 | CNY | 3.45 | 3.51 | 3.42 | 3.45 | 3.45 | +0.02 (+0.58%) | 23,965,679 |
29 Mar 2022 | CNY | 3.48 | 3.5 | 3.38 | 3.43 | 3.43 | -0.09 (-2.56%) | 24,783,055 |
28 Mar 2022 | CNY | 3.4 | 3.58 | 3.38 | 3.52 | 3.52 | +0.04 (+1.15%) | 35,011,119 |
25 Mar 2022 | CNY | 3.61 | 3.78 | 3.46 | 3.48 | 3.48 | -0.16 (-4.40%) | 69,080,006 |
24 Mar 2022 | CNY | 3.27 | 3.64 | 3.24 | 3.64 | 3.64 | +0.33 (+9.97%) | 30,697,086 |
23 Mar 2022 | CNY | 3.31 | 3.32 | 3.26 | 3.31 | 3.31 | -0.01 (-0.30%) | 14,224,374 |
22 Mar 2022 | CNY | 3.29 | 3.34 | 3.24 | 3.32 | 3.32 | -0.01 (-0.30%) | 16,478,786 |
21 Mar 2022 | CNY | 3.32 | 3.35 | 3.25 | 3.33 | 3.33 | +0.02 (+0.60%) | 19,582,457 |
18 Mar 2022 | CNY | 3.19 | 3.32 | 3.18 | 3.31 | 3.31 | +0.1 (+3.12%) | 21,372,659 |
17 Mar 2022 | CNY | 3.23 | 3.28 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 21,078,728 |
16 Mar 2022 | CNY | 3.12 | 3.23 | 3.05 | 3.21 | 3.21 | +0.14 (+4.56%) | 23,518,473 |
15 Mar 2022 | CNY | 3.28 | 3.3 | 3.06 | 3.07 | 3.07 | -0.21 (-6.40%) | 23,472,944 |
14 Mar 2022 | CNY | 3.35 | 3.39 | 3.28 | 3.28 | 3.28 | -0.11 (-3.24%) | 18,309,834 |
11 Mar 2022 | CNY | 3.37 | 3.4 | 3.25 | 3.39 | 3.39 | -0.01 (-0.29%) | 26,573,748 |
10 Mar 2022 | CNY | 3.44 | 3.45 | 3.38 | 3.4 | 3.4 | +0.03 (+0.89%) | 26,487,651 |
9 Mar 2022 | CNY | 3.47 | 3.5 | 3.25 | 3.37 | 3.37 | -0.07 (-2.03%) | 33,020,622 |
8 Mar 2022 | CNY | 3.65 | 3.67 | 3.44 | 3.44 | 3.44 | -0.24 (-6.52%) | 36,129,035 |
7 Mar 2022 | CNY | 3.82 | 3.83 | 3.63 | 3.68 | 3.68 | -0.14 (-3.66%) | 38,443,841 |
4 Mar 2022 | CNY | 3.96 | 3.97 | 3.8 | 3.82 | 3.82 | -0.14 (-3.54%) | 37,832,039 |
3 Mar 2022 | CNY | 4.06 | 4.08 | 3.94 | 3.96 | 3.96 | -0.16 (-3.88%) | 55,184,129 |
2 Mar 2022 | CNY | 4.01 | 4.17 | 4.01 | 4.12 | 4.12 | -0.05 (-1.20%) | 70,762,250 |
1 Mar 2022 | CNY | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.46 (-9.94%) | 10,066,600 |
28 Feb 2022 | CNY | 4.62 | 4.68 | 4.5 | 4.63 | 4.63 | -0.07 (-1.49%) | 25,402,990 |