Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 5.23 | 5.23 | 5.08 | 5.08 | 5.08 | -0.16 (-3.05%) | 2,122,100 |
12 Apr 2022 | CNY | 5.13 | 5.28 | 5.05 | 5.24 | 5.24 | +0.11 (+2.14%) | 3,147,830 |
11 Apr 2022 | CNY | 5.24 | 5.25 | 5.05 | 5.13 | 5.13 | -0.15 (-2.84%) | 4,180,036 |
8 Apr 2022 | CNY | 5.24 | 5.28 | 5.15 | 5.28 | 5.28 | +0.06 (+1.15%) | 3,566,000 |
7 Apr 2022 | CNY | 5.33 | 5.34 | 5.22 | 5.22 | 5.22 | -0.13 (-2.43%) | 3,162,200 |
6 Apr 2022 | CNY | 5.22 | 5.39 | 5.18 | 5.35 | 5.35 | +0.13 (+2.49%) | 4,403,385 |
1 Apr 2022 | CNY | 5.28 | 5.28 | 5.19 | 5.22 | 5.22 | -0.05 (-0.95%) | 3,215,000 |
31 Mar 2022 | CNY | 5.19 | 5.35 | 5.19 | 5.27 | 5.27 | +0.06 (+1.15%) | 4,267,400 |
30 Mar 2022 | CNY | 5.2 | 5.24 | 5.15 | 5.21 | 5.21 | +0.03 (+0.58%) | 2,420,500 |
29 Mar 2022 | CNY | 5.29 | 5.33 | 5.14 | 5.18 | 5.18 | -0.09 (-1.71%) | 4,119,200 |
28 Mar 2022 | CNY | 5.35 | 5.39 | 5.25 | 5.27 | 5.27 | -0.16 (-2.95%) | 6,520,294 |
25 Mar 2022 | CNY | 5.23 | 5.56 | 5.23 | 5.43 | 5.43 | +0.15 (+2.84%) | 9,624,394 |
24 Mar 2022 | CNY | 5.2 | 5.3 | 5.16 | 5.28 | 5.28 | +0.03 (+0.57%) | 4,028,800 |
23 Mar 2022 | CNY | 5.24 | 5.35 | 5.21 | 5.25 | 5.25 | -0.02 (-0.38%) | 2,795,300 |
22 Mar 2022 | CNY | 5.18 | 5.39 | 5.17 | 5.27 | 5.27 | +0.03 (+0.57%) | 3,593,091 |
21 Mar 2022 | CNY | 5.18 | 5.26 | 5.17 | 5.24 | 5.24 | +0.06 (+1.16%) | 2,991,500 |
18 Mar 2022 | CNY | 5.06 | 5.23 | 4.98 | 5.18 | 5.18 | +0.15 (+2.98%) | 3,927,648 |
17 Mar 2022 | CNY | 5.04 | 5.12 | 5.01 | 5.03 | 5.03 | +0.02 (+0.40%) | 3,652,800 |
16 Mar 2022 | CNY | 4.88 | 5.03 | 4.78 | 5.01 | 5.01 | +0.17 (+3.51%) | 4,379,577 |
15 Mar 2022 | CNY | 5.08 | 5.14 | 4.84 | 4.84 | 4.84 | -0.27 (-5.28%) | 5,193,600 |
14 Mar 2022 | CNY | 5.23 | 5.28 | 5.11 | 5.11 | 5.11 | -0.16 (-3.04%) | 2,434,300 |
11 Mar 2022 | CNY | 5.2 | 5.29 | 5.08 | 5.27 | 5.27 | +0.05 (+0.96%) | 2,587,140 |
10 Mar 2022 | CNY | 5.2 | 5.31 | 5.2 | 5.22 | 5.22 | +0.09 (+1.75%) | 3,026,218 |
9 Mar 2022 | CNY | 5.21 | 5.28 | 4.92 | 5.13 | 5.13 | -0.08 (-1.54%) | 4,839,603 |
8 Mar 2022 | CNY | 5.4 | 5.5 | 5.2 | 5.21 | 5.21 | -0.2 (-3.70%) | 5,038,503 |
7 Mar 2022 | CNY | 5.51 | 5.55 | 5.39 | 5.41 | 5.41 | -0.07 (-1.28%) | 2,942,524 |
4 Mar 2022 | CNY | 5.55 | 5.6 | 5.46 | 5.48 | 5.48 | -0.1 (-1.79%) | 2,870,700 |
3 Mar 2022 | CNY | 5.57 | 5.6 | 5.54 | 5.58 | 5.58 | +0.01 (+0.18%) | 2,704,858 |
2 Mar 2022 | CNY | 5.48 | 5.57 | 5.43 | 5.57 | 5.57 | +0.08 (+1.46%) | 2,610,400 |
1 Mar 2022 | CNY | 5.43 | 5.49 | 5.41 | 5.49 | 5.49 | +0.06 (+1.10%) | 2,802,086 |