Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 4.56 | 4.58 | 4.45 | 4.49 | 4.49 | -0.12 (-2.60%) | 7,159,900 |
12 Apr 2022 | CNY | 4.54 | 4.63 | 4.45 | 4.61 | 4.61 | +0.11 (+2.44%) | 8,015,600 |
11 Apr 2022 | CNY | 4.64 | 4.64 | 4.47 | 4.5 | 4.5 | -0.12 (-2.60%) | 7,278,400 |
8 Apr 2022 | CNY | 4.59 | 4.68 | 4.51 | 4.62 | 4.62 | +0.01 (+0.22%) | 9,148,500 |
7 Apr 2022 | CNY | 4.68 | 4.71 | 4.59 | 4.61 | 4.61 | -0.07 (-1.50%) | 10,089,402 |
6 Apr 2022 | CNY | 4.54 | 4.7 | 4.52 | 4.68 | 4.68 | +0.12 (+2.63%) | 11,366,102 |
1 Apr 2022 | CNY | 4.55 | 4.59 | 4.47 | 4.56 | 4.56 | +0.01 (+0.22%) | 8,270,700 |
31 Mar 2022 | CNY | 4.47 | 4.6 | 4.46 | 4.55 | 4.55 | +0.06 (+1.34%) | 7,284,500 |
30 Mar 2022 | CNY | 4.46 | 4.5 | 4.42 | 4.49 | 4.49 | +0.02 (+0.45%) | 5,720,300 |
29 Mar 2022 | CNY | 4.52 | 4.56 | 4.46 | 4.47 | 4.47 | -0.06 (-1.32%) | 5,182,900 |
28 Mar 2022 | CNY | 4.47 | 4.56 | 4.4 | 4.53 | 4.53 | +0.01 (+0.22%) | 7,763,600 |
25 Mar 2022 | CNY | 4.39 | 4.54 | 4.39 | 4.52 | 4.52 | +0.12 (+2.73%) | 10,403,903 |
24 Mar 2022 | CNY | 4.45 | 4.51 | 4.39 | 4.4 | 4.4 | -0.07 (-1.57%) | 6,196,000 |
23 Mar 2022 | CNY | 4.47 | 4.57 | 4.38 | 4.47 | 4.47 | +0.01 (+0.22%) | 7,414,300 |
22 Mar 2022 | CNY | 4.39 | 4.49 | 4.32 | 4.46 | 4.46 | +0.12 (+2.76%) | 14,052,891 |
21 Mar 2022 | CNY | 4.4 | 4.46 | 4.29 | 4.34 | 4.34 | -0.06 (-1.36%) | 23,190,847 |
18 Mar 2022 | CNY | 4.16 | 4.52 | 4.14 | 4.4 | 4.4 | +0.29 (+7.06%) | 31,599,902 |
17 Mar 2022 | CNY | 4.17 | 4.19 | 4.09 | 4.11 | 4.11 | -0.01 (-0.24%) | 4,036,086 |
16 Mar 2022 | CNY | 4.08 | 4.13 | 3.95 | 4.12 | 4.12 | +0.12 (+3%) | 4,279,700 |
15 Mar 2022 | CNY | 4.2 | 4.24 | 4 | 4 | 4 | -0.24 (-5.66%) | 5,733,420 |
14 Mar 2022 | CNY | 4.28 | 4.37 | 4.22 | 4.24 | 4.24 | -0.07 (-1.62%) | 4,727,400 |
11 Mar 2022 | CNY | 4.36 | 4.37 | 4.21 | 4.31 | 4.31 | -0.06 (-1.37%) | 5,473,902 |
10 Mar 2022 | CNY | 4.31 | 4.43 | 4.29 | 4.37 | 4.37 | +0.1 (+2.34%) | 5,752,600 |
9 Mar 2022 | CNY | 4.38 | 4.46 | 4.11 | 4.27 | 4.27 | -0.11 (-2.51%) | 7,855,686 |
8 Mar 2022 | CNY | 4.51 | 4.54 | 4.36 | 4.38 | 4.38 | -0.08 (-1.79%) | 10,002,544 |
7 Mar 2022 | CNY | 4.58 | 4.65 | 4.44 | 4.46 | 4.46 | -0.13 (-2.83%) | 11,798,274 |
4 Mar 2022 | CNY | 4.63 | 4.71 | 4.52 | 4.59 | 4.59 | -0.16 (-3.37%) | 17,305,484 |
3 Mar 2022 | CNY | 4.61 | 4.85 | 4.54 | 4.75 | 4.75 | +0.17 (+3.71%) | 21,171,774 |
2 Mar 2022 | CNY | 4.53 | 4.67 | 4.5 | 4.58 | 4.58 | +0.08 (+1.78%) | 13,432,186 |
1 Mar 2022 | CNY | 4.51 | 4.56 | 4.48 | 4.5 | 4.5 | -0.03 (-0.66%) | 4,069,678 |