Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 4.78 | 4.82 | 4.72 | 4.74 | 4.74 | -0.08 (-1.66%) | 4,319,700 |
12 Apr 2022 | CNY | 4.75 | 4.84 | 4.68 | 4.82 | 4.82 | +0.06 (+1.26%) | 6,162,800 |
11 Apr 2022 | CNY | 4.88 | 4.95 | 4.73 | 4.76 | 4.76 | -0.17 (-3.45%) | 7,251,100 |
8 Apr 2022 | CNY | 4.95 | 5 | 4.86 | 4.93 | 4.93 | -0.03 (-0.60%) | 6,561,300 |
7 Apr 2022 | CNY | 5.16 | 5.16 | 4.95 | 4.96 | 4.96 | -0.17 (-3.31%) | 10,824,800 |
6 Apr 2022 | CNY | 5.07 | 5.13 | 5.04 | 5.13 | 5.13 | +0.06 (+1.18%) | 9,404,500 |
1 Apr 2022 | CNY | 5.01 | 5.15 | 4.99 | 5.07 | 5.07 | +0.03 (+0.60%) | 11,462,100 |
31 Mar 2022 | CNY | 5.05 | 5.09 | 5.02 | 5.04 | 5.04 | -0.01 (-0.20%) | 5,626,000 |
30 Mar 2022 | CNY | 5.03 | 5.07 | 5 | 5.05 | 5.05 | +0.02 (+0.40%) | 6,704,200 |
29 Mar 2022 | CNY | 5.04 | 5.08 | 4.93 | 5.03 | 5.03 | -0.01 (-0.20%) | 7,608,100 |
28 Mar 2022 | CNY | 5.02 | 5.08 | 4.93 | 5.04 | 5.04 | -0.03 (-0.59%) | 8,008,500 |
25 Mar 2022 | CNY | 5.09 | 5.13 | 5.04 | 5.07 | 5.07 | -0.01 (-0.20%) | 7,858,900 |
24 Mar 2022 | CNY | 5.16 | 5.25 | 5.04 | 5.08 | 5.08 | -0.15 (-2.87%) | 14,939,800 |
23 Mar 2022 | CNY | 5.18 | 5.44 | 5.18 | 5.23 | 5.23 | +0.03 (+0.58%) | 18,517,604 |
22 Mar 2022 | CNY | 5.18 | 5.22 | 5.11 | 5.2 | 5.2 | 0.0 (0.0%) | 9,887,750 |
21 Mar 2022 | CNY | 5.22 | 5.28 | 5.12 | 5.2 | 5.2 | -0.02 (-0.38%) | 14,861,120 |
18 Mar 2022 | CNY | 5.28 | 5.29 | 5.16 | 5.22 | 5.22 | -0.09 (-1.69%) | 20,321,668 |
17 Mar 2022 | CNY | 5.03 | 5.47 | 4.84 | 5.31 | 5.31 | -0.05 (-0.93%) | 49,888,751 |
16 Mar 2022 | CNY | 5.06 | 5.42 | 5.06 | 5.36 | 5.36 | +0.43 (+8.72%) | 58,025,960 |
15 Mar 2022 | CNY | 5.17 | 5.17 | 4.91 | 4.93 | 4.93 | -0.24 (-4.64%) | 8,208,900 |
14 Mar 2022 | CNY | 5.3 | 5.35 | 5.16 | 5.17 | 5.17 | -0.17 (-3.18%) | 5,441,400 |
11 Mar 2022 | CNY | 5.33 | 5.35 | 5.21 | 5.34 | 5.34 | +0.03 (+0.56%) | 4,862,586 |
10 Mar 2022 | CNY | 5.35 | 5.39 | 5.27 | 5.31 | 5.31 | +0.06 (+1.14%) | 6,116,100 |
9 Mar 2022 | CNY | 5.25 | 5.28 | 5.01 | 5.25 | 5.25 | +0.02 (+0.38%) | 7,636,600 |
8 Mar 2022 | CNY | 5.32 | 5.36 | 5.2 | 5.23 | 5.23 | -0.1 (-1.88%) | 8,929,661 |
7 Mar 2022 | CNY | 5.3 | 5.42 | 5.26 | 5.33 | 5.33 | +0.01 (+0.19%) | 11,430,900 |
4 Mar 2022 | CNY | 5.37 | 5.39 | 5.29 | 5.32 | 5.32 | -0.08 (-1.48%) | 5,481,300 |
3 Mar 2022 | CNY | 5.42 | 5.47 | 5.35 | 5.4 | 5.4 | +0.02 (+0.37%) | 6,178,400 |
2 Mar 2022 | CNY | 5.25 | 5.39 | 5.25 | 5.38 | 5.38 | +0.09 (+1.70%) | 9,499,400 |
1 Mar 2022 | CNY | 5.34 | 5.34 | 5.23 | 5.29 | 5.29 | +0.03 (+0.57%) | 5,170,000 |