Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 5.3 | 5.3 | 5.18 | 5.18 | 5.18 | -0.13 (-2.45%) | 2,175,000 |
12 Apr 2022 | CNY | 5.21 | 5.31 | 5.16 | 5.31 | 5.31 | +0.04 (+0.76%) | 3,350,800 |
11 Apr 2022 | CNY | 5.32 | 5.34 | 5.2 | 5.27 | 5.27 | -0.07 (-1.31%) | 3,120,650 |
8 Apr 2022 | CNY | 5.47 | 5.47 | 5.26 | 5.34 | 5.34 | -0.1 (-1.84%) | 5,775,325 |
7 Apr 2022 | CNY | 5.56 | 5.59 | 5.42 | 5.44 | 5.44 | -0.11 (-1.98%) | 4,214,000 |
6 Apr 2022 | CNY | 5.35 | 5.58 | 5.34 | 5.55 | 5.55 | +0.18 (+3.35%) | 6,675,750 |
1 Apr 2022 | CNY | 5.39 | 5.4 | 5.33 | 5.37 | 5.37 | -0.01 (-0.19%) | 2,786,200 |
31 Mar 2022 | CNY | 5.34 | 5.44 | 5.33 | 5.38 | 5.38 | +0.03 (+0.56%) | 3,296,365 |
30 Mar 2022 | CNY | 5.39 | 5.39 | 5.3 | 5.35 | 5.35 | -0.02 (-0.37%) | 4,346,850 |
29 Mar 2022 | CNY | 5.49 | 5.5 | 5.3 | 5.37 | 5.37 | -0.15 (-2.72%) | 4,853,775 |
28 Mar 2022 | CNY | 5.38 | 5.55 | 5.35 | 5.52 | 5.52 | +0.13 (+2.41%) | 4,977,875 |
25 Mar 2022 | CNY | 5.31 | 5.44 | 5.31 | 5.39 | 5.39 | +0.04 (+0.75%) | 3,665,000 |
24 Mar 2022 | CNY | 5.4 | 5.44 | 5.32 | 5.35 | 5.35 | -0.1 (-1.83%) | 2,900,525 |
23 Mar 2022 | CNY | 5.49 | 5.54 | 5.42 | 5.45 | 5.45 | -0.05 (-0.91%) | 2,557,774 |
22 Mar 2022 | CNY | 5.44 | 5.53 | 5.38 | 5.5 | 5.5 | +0.06 (+1.10%) | 3,751,600 |
21 Mar 2022 | CNY | 5.49 | 5.49 | 5.35 | 5.44 | 5.44 | 0.0 (0.0%) | 3,745,450 |
18 Mar 2022 | CNY | 5.27 | 5.48 | 5.26 | 5.44 | 5.44 | +0.15 (+2.84%) | 5,126,050 |
17 Mar 2022 | CNY | 5.29 | 5.38 | 5.27 | 5.29 | 5.29 | +0.02 (+0.38%) | 4,000,350 |
16 Mar 2022 | CNY | 5.23 | 5.28 | 5.03 | 5.27 | 5.27 | +0.1 (+1.93%) | 4,504,242 |
15 Mar 2022 | CNY | 5.33 | 5.38 | 5.17 | 5.17 | 5.17 | -0.19 (-3.54%) | 5,084,845 |
14 Mar 2022 | CNY | 5.38 | 5.46 | 5.36 | 5.36 | 5.36 | -0.05 (-0.92%) | 3,434,425 |
11 Mar 2022 | CNY | 5.29 | 5.43 | 5.22 | 5.41 | 5.41 | +0.07 (+1.31%) | 4,089,800 |
10 Mar 2022 | CNY | 5.37 | 5.41 | 5.33 | 5.34 | 5.34 | +0.04 (+0.75%) | 3,670,000 |
9 Mar 2022 | CNY | 5.34 | 5.39 | 5.05 | 5.3 | 5.3 | -0.05 (-0.93%) | 5,548,900 |
8 Mar 2022 | CNY | 5.54 | 5.58 | 5.32 | 5.35 | 5.35 | -0.21 (-3.78%) | 5,436,705 |
7 Mar 2022 | CNY | 5.56 | 5.6 | 5.5 | 5.56 | 5.56 | +0.01 (+0.18%) | 4,226,125 |
4 Mar 2022 | CNY | 5.59 | 5.62 | 5.53 | 5.55 | 5.55 | -0.06 (-1.07%) | 3,786,333 |
3 Mar 2022 | CNY | 5.55 | 5.67 | 5.55 | 5.61 | 5.61 | +0.03 (+0.54%) | 4,251,995 |
2 Mar 2022 | CNY | 5.48 | 5.61 | 5.44 | 5.58 | 5.58 | +0.09 (+1.64%) | 4,950,959 |
1 Mar 2022 | CNY | 5.44 | 5.49 | 5.41 | 5.49 | 5.49 | +0.04 (+0.73%) | 3,906,754 |