Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 3.41 | 3.57 | 3.36 | 3.54 | 3.54 | +0.11 (+3.21%) | 35,569,543 |
11 Apr 2022 | CNY | 3.42 | 3.51 | 3.37 | 3.43 | 3.43 | -0.01 (-0.29%) | 33,514,971 |
8 Apr 2022 | CNY | 3.55 | 3.57 | 3.42 | 3.44 | 3.44 | -0.12 (-3.37%) | 36,302,637 |
7 Apr 2022 | CNY | 3.7 | 3.75 | 3.56 | 3.56 | 3.56 | -0.18 (-4.81%) | 60,701,413 |
6 Apr 2022 | CNY | 3.68 | 3.98 | 3.68 | 3.74 | 3.74 | +0.29 (+8.41%) | 100,755,946 |
1 Apr 2022 | CNY | 3.41 | 3.5 | 3.38 | 3.45 | 3.45 | +0.01 (+0.29%) | 25,079,492 |
31 Mar 2022 | CNY | 3.41 | 3.48 | 3.39 | 3.44 | 3.44 | +0.01 (+0.29%) | 20,105,168 |
30 Mar 2022 | CNY | 3.45 | 3.48 | 3.37 | 3.43 | 3.43 | -0.03 (-0.87%) | 29,991,717 |
29 Mar 2022 | CNY | 3.51 | 3.58 | 3.43 | 3.46 | 3.46 | -0.08 (-2.26%) | 20,104,071 |
28 Mar 2022 | CNY | 3.53 | 3.61 | 3.42 | 3.54 | 3.54 | 0.0 (0.0%) | 24,205,032 |
25 Mar 2022 | CNY | 3.59 | 3.63 | 3.54 | 3.54 | 3.54 | -0.04 (-1.12%) | 18,996,460 |
24 Mar 2022 | CNY | 3.68 | 3.7 | 3.58 | 3.58 | 3.58 | -0.14 (-3.76%) | 29,365,655 |
23 Mar 2022 | CNY | 3.72 | 3.83 | 3.72 | 3.72 | 3.72 | -0.02 (-0.53%) | 27,576,722 |
22 Mar 2022 | CNY | 3.69 | 3.76 | 3.62 | 3.74 | 3.74 | +0.03 (+0.81%) | 30,277,795 |
21 Mar 2022 | CNY | 3.71 | 3.76 | 3.64 | 3.71 | 3.71 | -0.02 (-0.54%) | 34,775,552 |
18 Mar 2022 | CNY | 3.72 | 3.77 | 3.62 | 3.73 | 3.73 | -0.05 (-1.32%) | 52,684,944 |
17 Mar 2022 | CNY | 3.53 | 4.15 | 3.48 | 3.78 | 3.78 | +0.31 (+8.93%) | 79,639,949 |
16 Mar 2022 | CNY | 3.4 | 3.47 | 3.3 | 3.47 | 3.47 | +0.14 (+4.20%) | 31,523,271 |
15 Mar 2022 | CNY | 3.5 | 3.61 | 3.32 | 3.33 | 3.33 | -0.26 (-7.24%) | 39,029,808 |
14 Mar 2022 | CNY | 3.77 | 3.86 | 3.57 | 3.59 | 3.59 | -0.09 (-2.45%) | 41,630,848 |
11 Mar 2022 | CNY | 3.6 | 3.7 | 3.51 | 3.68 | 3.68 | +0.01 (+0.27%) | 26,572,012 |
10 Mar 2022 | CNY | 3.72 | 3.79 | 3.63 | 3.67 | 3.67 | +0.05 (+1.38%) | 31,059,975 |
9 Mar 2022 | CNY | 3.73 | 3.79 | 3.4 | 3.62 | 3.62 | -0.05 (-1.36%) | 35,604,990 |
8 Mar 2022 | CNY | 3.87 | 3.89 | 3.66 | 3.67 | 3.67 | -0.22 (-5.66%) | 34,295,157 |
7 Mar 2022 | CNY | 3.81 | 3.96 | 3.75 | 3.89 | 3.89 | +0.03 (+0.78%) | 38,563,758 |
4 Mar 2022 | CNY | 3.94 | 4.03 | 3.86 | 3.86 | 3.86 | -0.09 (-2.28%) | 32,143,466 |
3 Mar 2022 | CNY | 4.04 | 4.05 | 3.92 | 3.95 | 3.95 | -0.06 (-1.50%) | 18,425,623 |
2 Mar 2022 | CNY | 3.93 | 4.11 | 3.9 | 4.01 | 4.01 | +0.02 (+0.50%) | 25,688,760 |
1 Mar 2022 | CNY | 3.95 | 4.15 | 3.89 | 3.99 | 3.99 | +0.07 (+1.79%) | 34,645,776 |
28 Feb 2022 | CNY | 4 | 4.01 | 3.86 | 3.92 | 3.92 | -0.08 (-2%) | 25,878,958 |