Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 3.65 | 3.7 | 3.6 | 3.66 | 3.66 | -0.02 (-0.54%) | 3,417,160 |
31 Mar 2022 | CNY | 3.64 | 3.73 | 3.52 | 3.68 | 3.68 | +0.03 (+0.82%) | 5,727,100 |
30 Mar 2022 | CNY | 3.71 | 3.83 | 3.6 | 3.65 | 3.65 | -0.02 (-0.54%) | 9,056,460 |
29 Mar 2022 | CNY | 3.8 | 3.8 | 3.67 | 3.67 | 3.67 | -0.19 (-4.92%) | 16,242,200 |
28 Mar 2022 | CNY | 3.68 | 3.86 | 3.62 | 3.86 | 3.86 | +0.18 (+4.89%) | 16,827,598 |
25 Mar 2022 | CNY | 3.5 | 3.68 | 3.49 | 3.68 | 3.68 | +0.18 (+5.14%) | 15,203,660 |
24 Mar 2022 | CNY | 3.41 | 3.51 | 3.39 | 3.5 | 3.5 | +0.07 (+2.04%) | 2,585,540 |
23 Mar 2022 | CNY | 3.46 | 3.47 | 3.41 | 3.43 | 3.43 | -0.03 (-0.87%) | 2,474,400 |
22 Mar 2022 | CNY | 3.35 | 3.51 | 3.33 | 3.46 | 3.46 | +0.11 (+3.28%) | 5,671,140 |
21 Mar 2022 | CNY | 3.34 | 3.36 | 3.28 | 3.35 | 3.35 | +0.05 (+1.52%) | 2,671,220 |
18 Mar 2022 | CNY | 3.3 | 3.32 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 1,733,200 |
17 Mar 2022 | CNY | 3.33 | 3.33 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 3,106,860 |
16 Mar 2022 | CNY | 3.15 | 3.28 | 3.11 | 3.28 | 3.28 | +0.13 (+4.13%) | 5,181,640 |
15 Mar 2022 | CNY | 3.23 | 3.24 | 3.12 | 3.15 | 3.15 | -0.06 (-1.87%) | 3,580,200 |
14 Mar 2022 | CNY | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | -0.07 (-2.13%) | 2,173,300 |
11 Mar 2022 | CNY | 3.22 | 3.29 | 3.21 | 3.28 | 3.28 | +0.01 (+0.31%) | 1,626,140 |
10 Mar 2022 | CNY | 3.25 | 3.31 | 3.23 | 3.27 | 3.27 | +0.05 (+1.55%) | 2,438,700 |
9 Mar 2022 | CNY | 3.18 | 3.24 | 3.07 | 3.22 | 3.22 | +0.02 (+0.63%) | 3,784,225 |
8 Mar 2022 | CNY | 3.25 | 3.28 | 3.2 | 3.2 | 3.2 | -0.08 (-2.44%) | 3,321,400 |
7 Mar 2022 | CNY | 3.3 | 3.31 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 2,400,682 |
4 Mar 2022 | CNY | 3.32 | 3.34 | 3.29 | 3.3 | 3.3 | -0.02 (-0.60%) | 2,321,300 |
3 Mar 2022 | CNY | 3.32 | 3.35 | 3.31 | 3.32 | 3.32 | +0.01 (+0.30%) | 2,636,782 |
2 Mar 2022 | CNY | 3.35 | 3.35 | 3.23 | 3.31 | 3.31 | -0.04 (-1.19%) | 5,006,100 |
1 Mar 2022 | CNY | 3.33 | 3.37 | 3.31 | 3.35 | 3.35 | +0.02 (+0.60%) | 2,291,400 |
28 Feb 2022 | CNY | 3.42 | 3.42 | 3.31 | 3.33 | 3.33 | -0.07 (-2.06%) | 3,131,543 |
25 Feb 2022 | CNY | 3.38 | 3.45 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 2,828,840 |
24 Feb 2022 | CNY | 3.47 | 3.5 | 3.34 | 3.38 | 3.38 | -0.09 (-2.59%) | 5,234,660 |
23 Feb 2022 | CNY | 3.4 | 3.51 | 3.39 | 3.47 | 3.47 | +0.05 (+1.46%) | 3,196,500 |
22 Feb 2022 | CNY | 3.46 | 3.48 | 3.41 | 3.42 | 3.42 | -0.06 (-1.72%) | 3,032,700 |
21 Feb 2022 | CNY | 3.48 | 3.51 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 3,299,800 |