Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 4 | 4.01 | 3.86 | 3.92 | 3.92 | -0.08 (-2%) | 25,878,958 |
25 Feb 2022 | CNY | 4.12 | 4.13 | 3.97 | 4 | 4 | -0.09 (-2.20%) | 30,227,000 |
24 Feb 2022 | CNY | 4.18 | 4.27 | 3.99 | 4.09 | 4.09 | -0.13 (-3.08%) | 44,263,311 |
23 Feb 2022 | CNY | 4.13 | 4.39 | 4.05 | 4.22 | 4.22 | +0.14 (+3.43%) | 55,970,909 |
22 Feb 2022 | CNY | 4.1 | 4.16 | 4.05 | 4.08 | 4.08 | -0.06 (-1.45%) | 34,649,359 |
21 Feb 2022 | CNY | 3.93 | 4.16 | 3.91 | 4.14 | 4.14 | +0.17 (+4.28%) | 39,804,267 |
18 Feb 2022 | CNY | 3.8 | 3.98 | 3.79 | 3.97 | 3.97 | +0.13 (+3.39%) | 36,069,060 |
17 Feb 2022 | CNY | 3.82 | 3.94 | 3.8 | 3.84 | 3.84 | -0.04 (-1.03%) | 33,006,397 |
16 Feb 2022 | CNY | 3.84 | 3.97 | 3.83 | 3.88 | 3.88 | +0.02 (+0.52%) | 34,578,355 |
15 Feb 2022 | CNY | 3.78 | 3.95 | 3.71 | 3.86 | 3.86 | +0.08 (+2.12%) | 44,646,858 |
14 Feb 2022 | CNY | 3.65 | 3.83 | 3.65 | 3.78 | 3.78 | +0.08 (+2.16%) | 24,403,254 |
11 Feb 2022 | CNY | 3.77 | 3.82 | 3.68 | 3.7 | 3.7 | -0.11 (-2.89%) | 22,881,548 |
10 Feb 2022 | CNY | 3.81 | 3.82 | 3.74 | 3.81 | 3.81 | +0.01 (+0.26%) | 21,719,175 |
9 Feb 2022 | CNY | 3.67 | 3.82 | 3.66 | 3.8 | 3.8 | +0.09 (+2.43%) | 28,646,651 |
8 Feb 2022 | CNY | 3.6 | 3.72 | 3.55 | 3.71 | 3.71 | +0.11 (+3.06%) | 29,048,805 |
7 Feb 2022 | CNY | 3.69 | 3.72 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 22,052,040 |
28 Jan 2022 | CNY | 3.5 | 3.68 | 3.49 | 3.6 | 3.6 | +0.12 (+3.45%) | 28,892,451 |
27 Jan 2022 | CNY | 3.63 | 3.64 | 3.46 | 3.48 | 3.48 | -0.17 (-4.66%) | 27,563,425 |
26 Jan 2022 | CNY | 3.65 | 3.74 | 3.59 | 3.65 | 3.65 | -0.02 (-0.54%) | 28,953,390 |
25 Jan 2022 | CNY | 3.88 | 3.93 | 3.63 | 3.67 | 3.67 | -0.27 (-6.85%) | 42,902,035 |
24 Jan 2022 | CNY | 4.03 | 4.1 | 3.94 | 3.94 | 3.94 | -0.17 (-4.14%) | 36,183,704 |
21 Jan 2022 | CNY | 4.11 | 4.34 | 4.03 | 4.11 | 4.11 | +0.02 (+0.49%) | 57,344,715 |
20 Jan 2022 | CNY | 4.34 | 4.35 | 4.08 | 4.09 | 4.09 | -0.23 (-5.32%) | 49,686,600 |
19 Jan 2022 | CNY | 4.18 | 4.36 | 4.16 | 4.32 | 4.32 | +0.12 (+2.86%) | 42,725,326 |
18 Jan 2022 | CNY | 4.37 | 4.41 | 4.2 | 4.2 | 4.2 | -0.17 (-3.89%) | 43,790,880 |
17 Jan 2022 | CNY | 4.19 | 4.38 | 4.18 | 4.37 | 4.37 | +0.15 (+3.55%) | 45,927,693 |
14 Jan 2022 | CNY | 4.35 | 4.4 | 4.22 | 4.22 | 4.22 | -0.14 (-3.21%) | 39,693,674 |
13 Jan 2022 | CNY | 4.3 | 4.51 | 4.3 | 4.36 | 4.36 | +0.03 (+0.69%) | 46,007,383 |
12 Jan 2022 | CNY | 4.27 | 4.41 | 4.23 | 4.33 | 4.33 | +0.07 (+1.64%) | 31,186,500 |
11 Jan 2022 | CNY | 4.31 | 4.41 | 4.23 | 4.26 | 4.26 | -0.08 (-1.84%) | 31,475,099 |