Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 5.15 | 5.38 | 5.04 | 5.07 | 5.07 | -0.17 (-3.24%) | 17,806,500 |
12 Apr 2022 | CNY | 4.89 | 5.34 | 4.75 | 5.24 | 5.24 | +0.35 (+7.16%) | 17,480,348 |
11 Apr 2022 | CNY | 5.06 | 5.14 | 4.84 | 4.89 | 4.89 | -0.06 (-1.21%) | 10,118,000 |
8 Apr 2022 | CNY | 4.99 | 5.04 | 4.81 | 4.95 | 4.95 | +0.01 (+0.20%) | 6,317,735 |
7 Apr 2022 | CNY | 5.07 | 5.07 | 4.93 | 4.94 | 4.94 | -0.13 (-2.56%) | 8,153,601 |
6 Apr 2022 | CNY | 4.82 | 5.19 | 4.8 | 5.07 | 5.07 | +0.22 (+4.54%) | 13,814,500 |
1 Apr 2022 | CNY | 4.68 | 4.95 | 4.68 | 4.85 | 4.85 | +0.17 (+3.63%) | 11,961,500 |
31 Mar 2022 | CNY | 4.6 | 4.8 | 4.57 | 4.68 | 4.68 | +0.08 (+1.74%) | 4,980,400 |
30 Mar 2022 | CNY | 4.57 | 4.67 | 4.56 | 4.6 | 4.6 | +0.03 (+0.66%) | 2,905,500 |
29 Mar 2022 | CNY | 4.65 | 4.68 | 4.56 | 4.57 | 4.57 | -0.08 (-1.72%) | 2,690,700 |
28 Mar 2022 | CNY | 4.67 | 4.71 | 4.55 | 4.65 | 4.65 | -0.02 (-0.43%) | 2,601,700 |
25 Mar 2022 | CNY | 4.6 | 4.73 | 4.6 | 4.67 | 4.67 | +0.07 (+1.52%) | 3,597,500 |
24 Mar 2022 | CNY | 4.72 | 4.73 | 4.6 | 4.6 | 4.6 | -0.11 (-2.34%) | 3,074,445 |
23 Mar 2022 | CNY | 4.75 | 4.78 | 4.67 | 4.71 | 4.71 | 0.0 (0.0%) | 3,754,080 |
22 Mar 2022 | CNY | 4.79 | 4.83 | 4.66 | 4.71 | 4.71 | -0.09 (-1.88%) | 6,448,831 |
21 Mar 2022 | CNY | 4.55 | 4.87 | 4.55 | 4.8 | 4.8 | +0.26 (+5.73%) | 10,121,202 |
18 Mar 2022 | CNY | 4.52 | 4.6 | 4.46 | 4.54 | 4.54 | +0.04 (+0.89%) | 4,569,200 |
17 Mar 2022 | CNY | 4.54 | 4.56 | 4.46 | 4.5 | 4.5 | +0.03 (+0.67%) | 5,738,100 |
16 Mar 2022 | CNY | 4.35 | 4.5 | 4.27 | 4.47 | 4.47 | +0.2 (+4.68%) | 7,982,900 |
15 Mar 2022 | CNY | 4.65 | 4.69 | 4.2 | 4.27 | 4.27 | -0.34 (-7.38%) | 10,987,203 |
14 Mar 2022 | CNY | 4.53 | 4.74 | 4.51 | 4.61 | 4.61 | +0.08 (+1.77%) | 9,780,307 |
11 Mar 2022 | CNY | 4.42 | 4.55 | 4.33 | 4.53 | 4.53 | +0.08 (+1.80%) | 3,315,500 |
10 Mar 2022 | CNY | 4.47 | 4.57 | 4.42 | 4.45 | 4.45 | +0.08 (+1.83%) | 3,931,800 |
9 Mar 2022 | CNY | 4.47 | 4.51 | 4.18 | 4.37 | 4.37 | -0.06 (-1.35%) | 5,735,700 |
8 Mar 2022 | CNY | 4.59 | 4.6 | 4.4 | 4.43 | 4.43 | -0.16 (-3.49%) | 5,208,201 |
7 Mar 2022 | CNY | 4.6 | 4.71 | 4.54 | 4.59 | 4.59 | -0.02 (-0.43%) | 4,229,901 |
4 Mar 2022 | CNY | 4.68 | 4.74 | 4.61 | 4.61 | 4.61 | -0.11 (-2.33%) | 3,116,300 |
3 Mar 2022 | CNY | 4.68 | 4.74 | 4.66 | 4.72 | 4.72 | +0.01 (+0.21%) | 3,292,500 |
2 Mar 2022 | CNY | 4.66 | 4.73 | 4.6 | 4.71 | 4.71 | +0.06 (+1.29%) | 3,689,100 |
1 Mar 2022 | CNY | 4.63 | 4.67 | 4.56 | 4.65 | 4.65 | +0.07 (+1.53%) | 5,940,700 |