Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 4.06 | 4.08 | 3.75 | 3.84 | 3.84 | -0.32 (-7.69%) | 81,269,398 |
12 Apr 2022 | CNY | 4.03 | 4.29 | 3.92 | 4.16 | 4.16 | +0.15 (+3.74%) | 87,943,669 |
11 Apr 2022 | CNY | 4.15 | 4.17 | 3.93 | 4.01 | 4.01 | -0.18 (-4.30%) | 67,106,169 |
8 Apr 2022 | CNY | 4.19 | 4.31 | 4.05 | 4.19 | 4.19 | -0.02 (-0.48%) | 92,601,984 |
7 Apr 2022 | CNY | 4.42 | 4.48 | 4.14 | 4.21 | 4.21 | -0.32 (-7.06%) | 120,406,500 |
6 Apr 2022 | CNY | 4.66 | 4.91 | 4.45 | 4.53 | 4.53 | -0.24 (-5.03%) | 139,157,264 |
1 Apr 2022 | CNY | 4.71 | 5.25 | 4.53 | 4.77 | 4.77 | -0.26 (-5.17%) | 170,434,754 |
31 Mar 2022 | CNY | 4.41 | 5.06 | 4.35 | 5.03 | 5.03 | +0.43 (+9.35%) | 209,466,144 |
30 Mar 2022 | CNY | 3.87 | 4.6 | 3.87 | 4.6 | 4.6 | +0.42 (+10.05%) | 151,187,319 |
29 Mar 2022 | CNY | 4.72 | 4.87 | 4.1 | 4.18 | 4.18 | -0.25 (-5.64%) | 191,969,858 |
28 Mar 2022 | CNY | 3.92 | 4.43 | 3.85 | 4.43 | 4.43 | +0.4 (+9.93%) | 92,286,632 |
25 Mar 2022 | CNY | 3.65 | 4.03 | 3.6 | 4.03 | 4.03 | +0.37 (+10.11%) | 75,543,322 |
24 Mar 2022 | CNY | 3.67 | 3.79 | 3.63 | 3.66 | 3.66 | -0.07 (-1.88%) | 35,059,187 |
23 Mar 2022 | CNY | 3.61 | 3.83 | 3.56 | 3.73 | 3.73 | +0.07 (+1.91%) | 41,417,438 |
22 Mar 2022 | CNY | 3.52 | 3.68 | 3.48 | 3.66 | 3.66 | +0.12 (+3.39%) | 32,054,201 |
21 Mar 2022 | CNY | 3.45 | 3.55 | 3.43 | 3.54 | 3.54 | +0.07 (+2.02%) | 21,084,001 |
18 Mar 2022 | CNY | 3.33 | 3.51 | 3.31 | 3.47 | 3.47 | +0.12 (+3.58%) | 22,355,200 |
17 Mar 2022 | CNY | 3.38 | 3.48 | 3.29 | 3.35 | 3.35 | +0.14 (+4.36%) | 29,644,786 |
16 Mar 2022 | CNY | 3.12 | 3.22 | 3.04 | 3.21 | 3.21 | +0.16 (+5.25%) | 17,332,400 |
15 Mar 2022 | CNY | 3.23 | 3.26 | 3.05 | 3.05 | 3.05 | -0.22 (-6.73%) | 14,680,100 |
14 Mar 2022 | CNY | 3.33 | 3.4 | 3.26 | 3.27 | 3.27 | -0.09 (-2.68%) | 10,060,700 |
11 Mar 2022 | CNY | 3.31 | 3.38 | 3.26 | 3.36 | 3.36 | -0.01 (-0.30%) | 9,700,000 |
10 Mar 2022 | CNY | 3.38 | 3.41 | 3.34 | 3.37 | 3.37 | +0.05 (+1.51%) | 9,618,400 |
9 Mar 2022 | CNY | 3.43 | 3.48 | 3.15 | 3.32 | 3.32 | -0.12 (-3.49%) | 17,668,400 |
8 Mar 2022 | CNY | 3.67 | 3.69 | 3.42 | 3.44 | 3.44 | -0.24 (-6.52%) | 20,724,800 |
7 Mar 2022 | CNY | 3.66 | 3.7 | 3.61 | 3.68 | 3.68 | -0.02 (-0.54%) | 19,800,800 |
4 Mar 2022 | CNY | 3.72 | 3.78 | 3.59 | 3.7 | 3.7 | +0.02 (+0.54%) | 24,780,050 |
3 Mar 2022 | CNY | 3.7 | 3.73 | 3.64 | 3.68 | 3.68 | -0.01 (-0.27%) | 11,795,200 |
2 Mar 2022 | CNY | 3.7 | 3.76 | 3.65 | 3.69 | 3.69 | +0.01 (+0.27%) | 13,985,500 |
1 Mar 2022 | CNY | 3.55 | 3.7 | 3.53 | 3.68 | 3.68 | +0.13 (+3.66%) | 22,375,300 |