Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2022 | CNY | 4.65 | 4.68 | 4.43 | 4.48 | 4.48 | -0.18 (-3.86%) | 1,967,200 |
23 Feb 2022 | CNY | 4.65 | 4.74 | 4.63 | 4.66 | 4.66 | -0.03 (-0.64%) | 1,317,400 |
22 Feb 2022 | CNY | 4.74 | 4.75 | 4.52 | 4.69 | 4.69 | -0.07 (-1.47%) | 3,870,795 |
21 Feb 2022 | CNY | 4.76 | 4.88 | 4.76 | 4.76 | 4.76 | -0.25 (-4.99%) | 4,135,000 |
18 Feb 2022 | CNY | 4.8 | 5.06 | 4.8 | 5.01 | 5.01 | +0.17 (+3.51%) | 2,013,700 |
17 Feb 2022 | CNY | 4.8 | 5 | 4.75 | 4.84 | 4.84 | +0.06 (+1.26%) | 2,335,500 |
16 Feb 2022 | CNY | 4.77 | 4.83 | 4.71 | 4.78 | 4.78 | +0.01 (+0.21%) | 1,889,002 |
15 Feb 2022 | CNY | 5 | 5.05 | 4.72 | 4.77 | 4.77 | -0.17 (-3.44%) | 2,918,900 |
14 Feb 2022 | CNY | 4.77 | 4.95 | 4.71 | 4.94 | 4.94 | +0.03 (+0.61%) | 1,913,100 |
11 Feb 2022 | CNY | 5.17 | 5.17 | 4.91 | 4.91 | 4.91 | -0.18 (-3.54%) | 1,757,495 |
10 Feb 2022 | CNY | 5.16 | 5.22 | 5.04 | 5.09 | 5.09 | -0.05 (-0.97%) | 1,930,900 |
9 Feb 2022 | CNY | 5.11 | 5.16 | 4.98 | 5.14 | 5.14 | +0.1 (+1.98%) | 2,229,700 |
8 Feb 2022 | CNY | 5.08 | 5.15 | 4.88 | 5.04 | 5.04 | -0.05 (-0.98%) | 3,024,400 |
7 Feb 2022 | CNY | 5.2 | 5.28 | 5.09 | 5.09 | 5.09 | -0.27 (-5.04%) | 3,344,700 |
28 Jan 2022 | CNY | 5.33 | 5.48 | 5.22 | 5.36 | 5.36 | -0.05 (-0.92%) | 1,773,200 |
27 Jan 2022 | CNY | 5.68 | 5.74 | 5.41 | 5.41 | 5.41 | -0.28 (-4.92%) | 3,084,600 |
26 Jan 2022 | CNY | 5.6 | 5.75 | 5.54 | 5.69 | 5.69 | +0.06 (+1.07%) | 2,262,600 |
25 Jan 2022 | CNY | 5.7 | 5.87 | 5.6 | 5.63 | 5.63 | +0.04 (+0.72%) | 3,997,800 |
24 Jan 2022 | CNY | 5.35 | 5.59 | 5.25 | 5.59 | 5.59 | +0.27 (+5.08%) | 1,705,819 |
21 Jan 2022 | CNY | 5.4 | 5.41 | 5.25 | 5.32 | 5.32 | -0.08 (-1.48%) | 1,349,500 |
20 Jan 2022 | CNY | 5.36 | 5.53 | 5.34 | 5.4 | 5.4 | +0.01 (+0.19%) | 2,091,200 |
19 Jan 2022 | CNY | 5.27 | 5.41 | 5.22 | 5.39 | 5.39 | +0.13 (+2.47%) | 2,049,000 |
18 Jan 2022 | CNY | 5.35 | 5.38 | 5.22 | 5.26 | 5.26 | -0.11 (-2.05%) | 2,459,754 |
17 Jan 2022 | CNY | 5.62 | 5.67 | 5.37 | 5.37 | 5.37 | -0.17 (-3.07%) | 3,257,200 |
14 Jan 2022 | CNY | 5.4 | 5.55 | 5.17 | 5.54 | 5.54 | +0.12 (+2.21%) | 4,680,300 |
13 Jan 2022 | CNY | 5.7 | 5.71 | 5.42 | 5.42 | 5.42 | -0.28 (-4.91%) | 4,587,700 |
12 Jan 2022 | CNY | 5.79 | 5.79 | 5.67 | 5.7 | 5.7 | -0.06 (-1.04%) | 1,561,300 |
11 Jan 2022 | CNY | 5.74 | 5.92 | 5.68 | 5.76 | 5.76 | +0.08 (+1.41%) | 2,110,900 |
10 Jan 2022 | CNY | 5.85 | 5.85 | 5.55 | 5.68 | 5.68 | -0.08 (-1.39%) | 2,373,400 |
7 Jan 2022 | CNY | 5.77 | 5.93 | 5.75 | 5.76 | 5.76 | -0.01 (-0.17%) | 4,289,700 |