Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 5.47 | 5.58 | 5.2 | 5.53 | 5.53 | +0.01 (+0.18%) | 46,582,185 |
11 Apr 2022 | CNY | 5.67 | 5.73 | 5.42 | 5.52 | 5.52 | -0.11 (-1.95%) | 57,238,121 |
8 Apr 2022 | CNY | 5.45 | 5.7 | 5.4 | 5.63 | 5.63 | +0.3 (+5.63%) | 61,044,867 |
7 Apr 2022 | CNY | 5.41 | 5.53 | 5.31 | 5.33 | 5.33 | -0.11 (-2.02%) | 40,997,103 |
6 Apr 2022 | CNY | 5.15 | 5.45 | 5.15 | 5.44 | 5.44 | +0.27 (+5.22%) | 56,710,468 |
1 Apr 2022 | CNY | 5.16 | 5.23 | 5.09 | 5.17 | 5.17 | -0.04 (-0.77%) | 23,384,873 |
31 Mar 2022 | CNY | 5.22 | 5.34 | 5.18 | 5.21 | 5.21 | 0.0 (0.0%) | 35,352,132 |
30 Mar 2022 | CNY | 5.08 | 5.25 | 5.05 | 5.21 | 5.21 | +0.18 (+3.58%) | 40,360,000 |
29 Mar 2022 | CNY | 5.15 | 5.16 | 5 | 5.03 | 5.03 | -0.13 (-2.52%) | 22,551,581 |
28 Mar 2022 | CNY | 5 | 5.19 | 4.94 | 5.16 | 5.16 | +0.13 (+2.58%) | 29,194,900 |
25 Mar 2022 | CNY | 5 | 5.18 | 4.98 | 5.03 | 5.03 | 0.0 (0.0%) | 23,752,040 |
24 Mar 2022 | CNY | 5.11 | 5.16 | 5.01 | 5.03 | 5.03 | -0.15 (-2.90%) | 26,015,121 |
23 Mar 2022 | CNY | 5.26 | 5.34 | 5.14 | 5.18 | 5.18 | -0.09 (-1.71%) | 34,550,161 |
22 Mar 2022 | CNY | 5.28 | 5.4 | 5.17 | 5.27 | 5.27 | -0.02 (-0.38%) | 41,463,400 |
21 Mar 2022 | CNY | 5.32 | 5.45 | 5.25 | 5.29 | 5.29 | +0.03 (+0.57%) | 50,979,820 |
18 Mar 2022 | CNY | 5 | 5.28 | 4.94 | 5.26 | 5.26 | +0.17 (+3.34%) | 52,786,181 |
17 Mar 2022 | CNY | 5.07 | 5.19 | 5.05 | 5.09 | 5.09 | +0.02 (+0.39%) | 36,163,064 |
16 Mar 2022 | CNY | 4.91 | 5.12 | 4.77 | 5.07 | 5.07 | +0.19 (+3.89%) | 40,681,330 |
15 Mar 2022 | CNY | 4.96 | 5.15 | 4.86 | 4.88 | 4.88 | -0.11 (-2.20%) | 37,200,318 |
14 Mar 2022 | CNY | 5.09 | 5.25 | 4.98 | 4.99 | 4.99 | -0.14 (-2.73%) | 26,168,470 |
11 Mar 2022 | CNY | 5.09 | 5.17 | 4.97 | 5.13 | 5.13 | -0.07 (-1.35%) | 31,875,119 |
10 Mar 2022 | CNY | 5.14 | 5.28 | 5.07 | 5.2 | 5.2 | +0.1 (+1.96%) | 44,963,940 |
9 Mar 2022 | CNY | 4.94 | 5.12 | 4.83 | 5.1 | 5.1 | +0.16 (+3.24%) | 42,520,243 |
8 Mar 2022 | CNY | 5.05 | 5.16 | 4.94 | 4.94 | 4.94 | -0.2 (-3.89%) | 33,647,928 |
7 Mar 2022 | CNY | 5.16 | 5.23 | 5.1 | 5.14 | 5.14 | -0.06 (-1.15%) | 21,551,432 |
4 Mar 2022 | CNY | 5.28 | 5.3 | 5.1 | 5.2 | 5.2 | -0.19 (-3.53%) | 40,229,596 |
3 Mar 2022 | CNY | 5.23 | 5.48 | 5.21 | 5.39 | 5.39 | +0.18 (+3.45%) | 55,235,998 |
2 Mar 2022 | CNY | 5.13 | 5.25 | 5.1 | 5.21 | 5.21 | +0.01 (+0.19%) | 31,778,255 |
1 Mar 2022 | CNY | 5.18 | 5.26 | 5.11 | 5.2 | 5.2 | -0.02 (-0.38%) | 38,145,008 |
28 Feb 2022 | CNY | 5.13 | 5.25 | 5.02 | 5.22 | 5.22 | +0.06 (+1.16%) | 40,581,900 |