Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 5.05 | 5.14 | 4.93 | 5.13 | 5.13 | +0.09 (+1.79%) | 11,037,455 |
11 Apr 2022 | CNY | 5.22 | 5.23 | 4.97 | 5.04 | 5.04 | -0.18 (-3.45%) | 14,984,199 |
8 Apr 2022 | CNY | 5.15 | 5.26 | 5.11 | 5.22 | 5.22 | +0.06 (+1.16%) | 16,094,304 |
7 Apr 2022 | CNY | 5.32 | 5.33 | 5.15 | 5.16 | 5.16 | -0.16 (-3.01%) | 15,950,661 |
6 Apr 2022 | CNY | 5.26 | 5.39 | 5.25 | 5.32 | 5.32 | +0.11 (+2.11%) | 16,946,200 |
1 Apr 2022 | CNY | 5.31 | 5.34 | 5.15 | 5.21 | 5.21 | -0.1 (-1.88%) | 17,781,305 |
31 Mar 2022 | CNY | 5.21 | 5.41 | 5.19 | 5.31 | 5.31 | +0.08 (+1.53%) | 24,896,393 |
30 Mar 2022 | CNY | 5.23 | 5.23 | 5.13 | 5.23 | 5.23 | 0.0 (0.0%) | 16,079,967 |
29 Mar 2022 | CNY | 5.08 | 5.31 | 5.04 | 5.23 | 5.23 | +0.17 (+3.36%) | 28,942,300 |
28 Mar 2022 | CNY | 5.09 | 5.13 | 5.02 | 5.06 | 5.06 | -0.04 (-0.78%) | 10,642,403 |
25 Mar 2022 | CNY | 5.12 | 5.23 | 5.1 | 5.1 | 5.1 | -0.01 (-0.20%) | 16,395,122 |
24 Mar 2022 | CNY | 5.03 | 5.15 | 4.94 | 5.11 | 5.11 | +0.06 (+1.19%) | 16,477,889 |
23 Mar 2022 | CNY | 5.08 | 5.19 | 5.04 | 5.05 | 5.05 | -0.04 (-0.79%) | 9,184,967 |
22 Mar 2022 | CNY | 5.15 | 5.15 | 5.05 | 5.09 | 5.09 | -0.07 (-1.36%) | 8,973,651 |
21 Mar 2022 | CNY | 5.1 | 5.16 | 5.06 | 5.16 | 5.16 | +0.06 (+1.18%) | 14,451,011 |
18 Mar 2022 | CNY | 5 | 5.16 | 4.95 | 5.1 | 5.1 | +0.1 (+2%) | 13,860,021 |
17 Mar 2022 | CNY | 4.93 | 5.1 | 4.88 | 5 | 5 | +0.09 (+1.83%) | 15,707,519 |
16 Mar 2022 | CNY | 4.86 | 4.92 | 4.66 | 4.91 | 4.91 | +0.1 (+2.08%) | 15,528,995 |
15 Mar 2022 | CNY | 5.04 | 5.12 | 4.79 | 4.81 | 4.81 | -0.28 (-5.50%) | 17,534,305 |
14 Mar 2022 | CNY | 5.26 | 5.3 | 5.08 | 5.09 | 5.09 | -0.05 (-0.97%) | 20,587,300 |
11 Mar 2022 | CNY | 4.96 | 5.15 | 4.89 | 5.14 | 5.14 | +0.16 (+3.21%) | 18,330,378 |
10 Mar 2022 | CNY | 4.87 | 5.02 | 4.86 | 4.98 | 4.98 | +0.18 (+3.75%) | 14,416,642 |
9 Mar 2022 | CNY | 4.96 | 4.98 | 4.6 | 4.8 | 4.8 | -0.13 (-2.64%) | 17,733,432 |
8 Mar 2022 | CNY | 5.18 | 5.18 | 4.91 | 4.93 | 4.93 | -0.2 (-3.90%) | 16,020,009 |
7 Mar 2022 | CNY | 5.17 | 5.28 | 5.1 | 5.13 | 5.13 | -0.1 (-1.91%) | 16,320,790 |
4 Mar 2022 | CNY | 5.2 | 5.37 | 5.13 | 5.23 | 5.23 | +0.07 (+1.36%) | 30,990,321 |
3 Mar 2022 | CNY | 5.1 | 5.19 | 5.08 | 5.16 | 5.16 | +0.06 (+1.18%) | 20,113,946 |
2 Mar 2022 | CNY | 4.95 | 5.11 | 4.94 | 5.1 | 5.1 | +0.14 (+2.82%) | 14,393,940 |
1 Mar 2022 | CNY | 4.94 | 4.99 | 4.93 | 4.96 | 4.96 | +0.02 (+0.40%) | 5,886,407 |
28 Feb 2022 | CNY | 5 | 5.01 | 4.88 | 4.94 | 4.94 | -0.03 (-0.60%) | 7,239,508 |