Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 5.02 | 5.11 | 4.92 | 5.11 | 5.11 | +0.09 (+1.79%) | 6,035,800 |
11 Apr 2022 | CNY | 5.18 | 5.28 | 5 | 5.02 | 5.02 | -0.18 (-3.46%) | 6,993,682 |
8 Apr 2022 | CNY | 5.18 | 5.34 | 5.15 | 5.2 | 5.2 | +0.04 (+0.78%) | 9,415,500 |
7 Apr 2022 | CNY | 5.32 | 5.32 | 5.14 | 5.16 | 5.16 | -0.19 (-3.55%) | 5,246,500 |
6 Apr 2022 | CNY | 5.26 | 5.35 | 5.2 | 5.35 | 5.35 | +0.11 (+2.10%) | 6,305,400 |
1 Apr 2022 | CNY | 5.25 | 5.34 | 5.22 | 5.24 | 5.24 | -0.05 (-0.95%) | 5,639,700 |
31 Mar 2022 | CNY | 5.28 | 5.4 | 5.25 | 5.29 | 5.29 | +0.01 (+0.19%) | 5,528,085 |
30 Mar 2022 | CNY | 5.22 | 5.29 | 5.19 | 5.28 | 5.28 | +0.06 (+1.15%) | 4,280,400 |
29 Mar 2022 | CNY | 5.42 | 5.42 | 5.19 | 5.22 | 5.22 | -0.12 (-2.25%) | 5,473,600 |
28 Mar 2022 | CNY | 5.38 | 5.44 | 5.25 | 5.34 | 5.34 | -0.08 (-1.48%) | 3,814,600 |
25 Mar 2022 | CNY | 5.42 | 5.51 | 5.37 | 5.42 | 5.42 | 0.0 (0.0%) | 3,963,000 |
24 Mar 2022 | CNY | 5.51 | 5.58 | 5.4 | 5.42 | 5.42 | -0.12 (-2.17%) | 4,833,101 |
23 Mar 2022 | CNY | 5.54 | 5.63 | 5.5 | 5.54 | 5.54 | +0.07 (+1.28%) | 5,300,702 |
22 Mar 2022 | CNY | 5.48 | 5.53 | 5.4 | 5.47 | 5.47 | -0.05 (-0.91%) | 4,211,602 |
21 Mar 2022 | CNY | 5.44 | 5.52 | 5.41 | 5.52 | 5.52 | +0.08 (+1.47%) | 5,765,444 |
18 Mar 2022 | CNY | 5.32 | 5.52 | 5.31 | 5.44 | 5.44 | +0.15 (+2.84%) | 8,312,600 |
17 Mar 2022 | CNY | 5.35 | 5.41 | 5.27 | 5.29 | 5.29 | +0.03 (+0.57%) | 6,662,444 |
16 Mar 2022 | CNY | 5.13 | 5.29 | 5.01 | 5.26 | 5.26 | +0.2 (+3.95%) | 8,218,240 |
15 Mar 2022 | CNY | 5.4 | 5.45 | 5.05 | 5.06 | 5.06 | -0.41 (-7.50%) | 9,258,300 |
14 Mar 2022 | CNY | 5.71 | 5.76 | 5.47 | 5.47 | 5.47 | -0.3 (-5.20%) | 6,662,400 |
11 Mar 2022 | CNY | 5.68 | 5.78 | 5.55 | 5.77 | 5.77 | -0.05 (-0.86%) | 6,395,100 |
10 Mar 2022 | CNY | 5.8 | 5.92 | 5.75 | 5.82 | 5.82 | +0.12 (+2.11%) | 6,028,700 |
9 Mar 2022 | CNY | 5.86 | 5.92 | 5.47 | 5.7 | 5.7 | -0.09 (-1.55%) | 8,116,924 |
8 Mar 2022 | CNY | 6.04 | 6.1 | 5.77 | 5.79 | 5.79 | -0.27 (-4.46%) | 5,607,202 |
7 Mar 2022 | CNY | 6.1 | 6.2 | 6 | 6.06 | 6.06 | -0.07 (-1.14%) | 5,731,600 |
4 Mar 2022 | CNY | 6.16 | 6.2 | 6.1 | 6.13 | 6.13 | -0.06 (-0.97%) | 4,789,422 |
3 Mar 2022 | CNY | 6.26 | 6.27 | 6.15 | 6.19 | 6.19 | -0.01 (-0.16%) | 4,519,800 |
2 Mar 2022 | CNY | 6.11 | 6.21 | 6.1 | 6.2 | 6.2 | +0.03 (+0.49%) | 5,721,500 |
1 Mar 2022 | CNY | 5.99 | 6.21 | 5.98 | 6.17 | 6.17 | +0.2 (+3.35%) | 9,881,100 |
28 Feb 2022 | CNY | 6.1 | 6.1 | 5.88 | 5.97 | 5.97 | -0.07 (-1.16%) | 5,070,200 |