Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 5.3 | 5.34 | 5.26 | 5.3 | 5.3 | -0.02 (-0.38%) | 5,522,056 |
31 Mar 2022 | CNY | 5.42 | 5.43 | 5.3 | 5.32 | 5.32 | -0.02 (-0.37%) | 8,554,650 |
30 Mar 2022 | CNY | 5.32 | 5.35 | 5.28 | 5.34 | 5.34 | 0.0 (0.0%) | 7,323,900 |
29 Mar 2022 | CNY | 5.26 | 5.4 | 5.18 | 5.34 | 5.34 | +0.08 (+1.52%) | 9,603,930 |
28 Mar 2022 | CNY | 5.22 | 5.28 | 5.1 | 5.26 | 5.26 | +0.03 (+0.57%) | 6,935,667 |
25 Mar 2022 | CNY | 5.17 | 5.3 | 5.16 | 5.23 | 5.23 | +0.04 (+0.77%) | 6,045,500 |
24 Mar 2022 | CNY | 5.2 | 5.24 | 5.16 | 5.19 | 5.19 | -0.06 (-1.14%) | 5,652,200 |
23 Mar 2022 | CNY | 5.25 | 5.3 | 5.23 | 5.25 | 5.25 | 0.0 (0.0%) | 4,507,100 |
22 Mar 2022 | CNY | 5.27 | 5.32 | 5.19 | 5.25 | 5.25 | -0.02 (-0.38%) | 5,431,300 |
21 Mar 2022 | CNY | 5.25 | 5.29 | 5.19 | 5.27 | 5.27 | +0.02 (+0.38%) | 6,925,702 |
18 Mar 2022 | CNY | 5.18 | 5.25 | 5.13 | 5.25 | 5.25 | +0.09 (+1.74%) | 5,647,102 |
17 Mar 2022 | CNY | 5.2 | 5.32 | 5.14 | 5.16 | 5.16 | +0.02 (+0.39%) | 10,136,100 |
16 Mar 2022 | CNY | 5.06 | 5.17 | 4.89 | 5.14 | 5.14 | +0.15 (+3.01%) | 9,007,900 |
15 Mar 2022 | CNY | 5.37 | 5.39 | 4.99 | 4.99 | 4.99 | -0.44 (-8.10%) | 12,644,800 |
14 Mar 2022 | CNY | 5.61 | 5.66 | 5.42 | 5.43 | 5.43 | -0.24 (-4.23%) | 7,829,200 |
11 Mar 2022 | CNY | 5.67 | 5.69 | 5.48 | 5.67 | 5.67 | 0.0 (0.0%) | 7,466,835 |
10 Mar 2022 | CNY | 5.56 | 5.75 | 5.56 | 5.67 | 5.67 | +0.17 (+3.09%) | 9,866,950 |
9 Mar 2022 | CNY | 5.71 | 5.77 | 5.23 | 5.5 | 5.5 | -0.21 (-3.68%) | 14,574,573 |
8 Mar 2022 | CNY | 5.87 | 5.97 | 5.65 | 5.71 | 5.71 | -0.19 (-3.22%) | 11,840,853 |
7 Mar 2022 | CNY | 5.91 | 6.05 | 5.87 | 5.9 | 5.9 | +0.02 (+0.34%) | 18,387,804 |
4 Mar 2022 | CNY | 5.91 | 5.95 | 5.85 | 5.88 | 5.88 | -0.08 (-1.34%) | 12,828,002 |
3 Mar 2022 | CNY | 5.79 | 6.05 | 5.79 | 5.96 | 5.96 | +0.14 (+2.41%) | 21,842,644 |
2 Mar 2022 | CNY | 5.72 | 5.98 | 5.72 | 5.82 | 5.82 | +0.05 (+0.87%) | 16,690,792 |
1 Mar 2022 | CNY | 5.78 | 5.83 | 5.69 | 5.77 | 5.77 | -0.01 (-0.17%) | 6,677,288 |
28 Feb 2022 | CNY | 5.78 | 5.8 | 5.65 | 5.78 | 5.78 | +0.01 (+0.17%) | 7,150,388 |
25 Feb 2022 | CNY | 5.78 | 5.9 | 5.75 | 5.77 | 5.77 | 0.0 (0.0%) | 10,272,037 |
24 Feb 2022 | CNY | 5.95 | 5.97 | 5.65 | 5.77 | 5.77 | -0.17 (-2.86%) | 17,720,503 |
23 Feb 2022 | CNY | 5.81 | 6.02 | 5.78 | 5.94 | 5.94 | +0.14 (+2.41%) | 18,038,153 |
22 Feb 2022 | CNY | 5.74 | 5.82 | 5.7 | 5.8 | 5.8 | +0.02 (+0.35%) | 10,783,236 |
21 Feb 2022 | CNY | 5.63 | 5.88 | 5.58 | 5.78 | 5.78 | +0.17 (+3.03%) | 17,430,666 |