Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 5.29 | 5.37 | 5.21 | 5.26 | 5.26 | -0.03 (-0.57%) | 10,268,900 |
25 Feb 2022 | CNY | 5.16 | 5.37 | 5.16 | 5.29 | 5.29 | +0.17 (+3.32%) | 11,819,000 |
24 Feb 2022 | CNY | 5.21 | 5.3 | 5.07 | 5.12 | 5.12 | -0.14 (-2.66%) | 9,290,900 |
23 Feb 2022 | CNY | 5.17 | 5.32 | 5.16 | 5.26 | 5.26 | +0.11 (+2.14%) | 9,094,761 |
22 Feb 2022 | CNY | 5.15 | 5.21 | 5.11 | 5.15 | 5.15 | -0.02 (-0.39%) | 6,216,461 |
21 Feb 2022 | CNY | 5.09 | 5.18 | 5.06 | 5.17 | 5.17 | +0.07 (+1.37%) | 6,908,300 |
18 Feb 2022 | CNY | 5.03 | 5.1 | 5.01 | 5.1 | 5.1 | +0.05 (+0.99%) | 4,187,061 |
17 Feb 2022 | CNY | 5.09 | 5.14 | 5.04 | 5.05 | 5.05 | -0.04 (-0.79%) | 5,125,400 |
16 Feb 2022 | CNY | 5.04 | 5.11 | 5.02 | 5.09 | 5.09 | +0.08 (+1.60%) | 6,344,902 |
15 Feb 2022 | CNY | 5.02 | 5.05 | 4.95 | 5.01 | 5.01 | -0.01 (-0.20%) | 4,272,300 |
14 Feb 2022 | CNY | 5 | 5.09 | 4.99 | 5.02 | 5.02 | -0.02 (-0.40%) | 4,021,300 |
11 Feb 2022 | CNY | 5.09 | 5.1 | 5.01 | 5.04 | 5.04 | -0.06 (-1.18%) | 4,703,900 |
10 Feb 2022 | CNY | 5.14 | 5.14 | 5.07 | 5.1 | 5.1 | -0.04 (-0.78%) | 4,220,300 |
9 Feb 2022 | CNY | 5.11 | 5.16 | 5.08 | 5.14 | 5.14 | +0.03 (+0.59%) | 5,142,900 |
8 Feb 2022 | CNY | 5.02 | 5.12 | 4.96 | 5.11 | 5.11 | +0.11 (+2.20%) | 7,591,400 |
7 Feb 2022 | CNY | 4.99 | 5.07 | 4.95 | 5 | 5 | +0.03 (+0.60%) | 7,002,100 |
28 Jan 2022 | CNY | 4.92 | 5.01 | 4.87 | 4.97 | 4.97 | +0.12 (+2.47%) | 5,800,600 |
27 Jan 2022 | CNY | 4.93 | 4.99 | 4.85 | 4.85 | 4.85 | -0.14 (-2.81%) | 6,933,500 |
26 Jan 2022 | CNY | 5.08 | 5.08 | 4.95 | 4.99 | 4.99 | +0.03 (+0.60%) | 8,527,000 |
25 Jan 2022 | CNY | 5.15 | 5.16 | 4.94 | 4.96 | 4.96 | -0.16 (-3.13%) | 10,170,199 |
24 Jan 2022 | CNY | 5.25 | 5.26 | 5.11 | 5.12 | 5.12 | -0.13 (-2.48%) | 7,097,600 |
21 Jan 2022 | CNY | 5.28 | 5.33 | 5.21 | 5.25 | 5.25 | -0.03 (-0.57%) | 6,343,700 |
20 Jan 2022 | CNY | 5.59 | 5.59 | 5.28 | 5.28 | 5.28 | -0.26 (-4.69%) | 12,543,200 |
19 Jan 2022 | CNY | 5.56 | 5.61 | 5.45 | 5.54 | 5.54 | -0.03 (-0.54%) | 8,077,400 |
18 Jan 2022 | CNY | 5.66 | 5.73 | 5.51 | 5.57 | 5.57 | -0.13 (-2.28%) | 11,311,200 |
17 Jan 2022 | CNY | 5.67 | 5.75 | 5.6 | 5.7 | 5.7 | +0.07 (+1.24%) | 8,334,600 |
14 Jan 2022 | CNY | 5.79 | 5.82 | 5.63 | 5.63 | 5.63 | -0.15 (-2.60%) | 11,533,900 |
13 Jan 2022 | CNY | 5.88 | 5.9 | 5.76 | 5.78 | 5.78 | -0.13 (-2.20%) | 13,081,223 |
12 Jan 2022 | CNY | 5.63 | 5.92 | 5.63 | 5.91 | 5.91 | +0.27 (+4.79%) | 24,568,800 |
11 Jan 2022 | CNY | 5.58 | 5.73 | 5.58 | 5.64 | 5.64 | +0.06 (+1.08%) | 9,778,000 |