Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 3.6 | 3.62 | 3.51 | 3.51 | 3.51 | -0.1 (-2.77%) | 11,186,821 |
12 Apr 2022 | CNY | 3.51 | 3.63 | 3.44 | 3.61 | 3.61 | +0.21 (+6.18%) | 17,779,982 |
11 Apr 2022 | CNY | 3.52 | 3.52 | 3.38 | 3.4 | 3.4 | -0.13 (-3.68%) | 7,197,330 |
8 Apr 2022 | CNY | 3.67 | 3.67 | 3.51 | 3.53 | 3.53 | -0.08 (-2.22%) | 8,609,901 |
7 Apr 2022 | CNY | 3.66 | 3.71 | 3.61 | 3.61 | 3.61 | -0.09 (-2.43%) | 8,788,732 |
6 Apr 2022 | CNY | 3.55 | 3.72 | 3.55 | 3.7 | 3.7 | +0.15 (+4.23%) | 14,231,932 |
1 Apr 2022 | CNY | 3.54 | 3.55 | 3.47 | 3.55 | 3.55 | +0.03 (+0.85%) | 6,406,600 |
31 Mar 2022 | CNY | 3.5 | 3.56 | 3.48 | 3.52 | 3.52 | 0.0 (0.0%) | 6,303,401 |
30 Mar 2022 | CNY | 3.49 | 3.54 | 3.49 | 3.52 | 3.52 | +0.02 (+0.57%) | 5,269,145 |
29 Mar 2022 | CNY | 3.54 | 3.58 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 5,831,914 |
28 Mar 2022 | CNY | 3.52 | 3.59 | 3.51 | 3.54 | 3.54 | -0.02 (-0.56%) | 6,884,300 |
25 Mar 2022 | CNY | 3.54 | 3.59 | 3.54 | 3.56 | 3.56 | +0.02 (+0.56%) | 6,103,544 |
24 Mar 2022 | CNY | 3.64 | 3.64 | 3.53 | 3.54 | 3.54 | -0.1 (-2.75%) | 7,170,100 |
23 Mar 2022 | CNY | 3.59 | 3.65 | 3.54 | 3.64 | 3.64 | +0.06 (+1.68%) | 7,333,885 |
22 Mar 2022 | CNY | 3.57 | 3.6 | 3.52 | 3.58 | 3.58 | +0.02 (+0.56%) | 7,158,900 |
21 Mar 2022 | CNY | 3.55 | 3.59 | 3.52 | 3.56 | 3.56 | +0.02 (+0.56%) | 5,623,100 |
18 Mar 2022 | CNY | 3.46 | 3.56 | 3.42 | 3.54 | 3.54 | +0.07 (+2.02%) | 6,088,187 |
17 Mar 2022 | CNY | 3.5 | 3.54 | 3.46 | 3.47 | 3.47 | +0.03 (+0.87%) | 7,025,507 |
16 Mar 2022 | CNY | 3.41 | 3.45 | 3.3 | 3.44 | 3.44 | +0.1 (+2.99%) | 9,955,269 |
15 Mar 2022 | CNY | 3.54 | 3.55 | 3.34 | 3.34 | 3.34 | -0.22 (-6.18%) | 9,932,500 |
14 Mar 2022 | CNY | 3.58 | 3.65 | 3.55 | 3.56 | 3.56 | -0.06 (-1.66%) | 6,676,700 |
11 Mar 2022 | CNY | 3.6 | 3.64 | 3.49 | 3.62 | 3.62 | +0.03 (+0.84%) | 7,245,920 |
10 Mar 2022 | CNY | 3.65 | 3.66 | 3.57 | 3.59 | 3.59 | +0.02 (+0.56%) | 6,928,100 |
9 Mar 2022 | CNY | 3.63 | 3.64 | 3.4 | 3.57 | 3.57 | -0.05 (-1.38%) | 10,986,258 |
8 Mar 2022 | CNY | 3.75 | 3.75 | 3.61 | 3.62 | 3.62 | -0.09 (-2.43%) | 7,828,700 |
7 Mar 2022 | CNY | 3.78 | 3.78 | 3.7 | 3.71 | 3.71 | -0.09 (-2.37%) | 5,799,449 |
4 Mar 2022 | CNY | 3.8 | 3.84 | 3.77 | 3.8 | 3.8 | -0.02 (-0.52%) | 7,238,749 |
3 Mar 2022 | CNY | 3.76 | 3.83 | 3.76 | 3.82 | 3.82 | +0.05 (+1.33%) | 8,523,504 |
2 Mar 2022 | CNY | 3.73 | 3.79 | 3.73 | 3.77 | 3.77 | +0.01 (+0.27%) | 5,764,700 |
1 Mar 2022 | CNY | 3.75 | 3.79 | 3.67 | 3.76 | 3.76 | +0.04 (+1.08%) | 6,289,104 |