Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 4.49 | 4.57 | 4.39 | 4.55 | 4.55 | +0.06 (+1.34%) | 5,000,400 |
11 Apr 2022 | CNY | 4.66 | 4.69 | 4.43 | 4.49 | 4.49 | -0.19 (-4.06%) | 5,304,187 |
8 Apr 2022 | CNY | 4.78 | 4.84 | 4.65 | 4.68 | 4.68 | -0.09 (-1.89%) | 4,673,200 |
7 Apr 2022 | CNY | 4.96 | 4.98 | 4.77 | 4.77 | 4.77 | -0.21 (-4.22%) | 4,575,800 |
6 Apr 2022 | CNY | 4.85 | 4.98 | 4.83 | 4.98 | 4.98 | +0.1 (+2.05%) | 5,636,140 |
1 Apr 2022 | CNY | 4.8 | 4.91 | 4.76 | 4.88 | 4.88 | +0.08 (+1.67%) | 5,579,140 |
31 Mar 2022 | CNY | 4.77 | 4.82 | 4.75 | 4.8 | 4.8 | +0.02 (+0.42%) | 4,655,300 |
30 Mar 2022 | CNY | 4.75 | 4.79 | 4.68 | 4.78 | 4.78 | +0.08 (+1.70%) | 4,808,000 |
29 Mar 2022 | CNY | 4.86 | 4.88 | 4.68 | 4.7 | 4.7 | -0.14 (-2.89%) | 7,754,500 |
28 Mar 2022 | CNY | 4.9 | 4.94 | 4.82 | 4.84 | 4.84 | -0.1 (-2.02%) | 6,622,000 |
25 Mar 2022 | CNY | 5.05 | 5.09 | 4.92 | 4.94 | 4.94 | -0.18 (-3.52%) | 12,154,557 |
24 Mar 2022 | CNY | 4.92 | 5.24 | 4.76 | 5.12 | 5.12 | +0.19 (+3.85%) | 22,078,085 |
23 Mar 2022 | CNY | 4.96 | 5.11 | 4.9 | 4.93 | 4.93 | -0.11 (-2.18%) | 9,491,285 |
22 Mar 2022 | CNY | 5.06 | 5.15 | 4.97 | 5.04 | 5.04 | +0.11 (+2.23%) | 13,591,300 |
21 Mar 2022 | CNY | 4.92 | 4.99 | 4.88 | 4.93 | 4.93 | -0.02 (-0.40%) | 6,792,900 |
18 Mar 2022 | CNY | 4.83 | 4.96 | 4.79 | 4.95 | 4.95 | +0.12 (+2.48%) | 6,766,500 |
17 Mar 2022 | CNY | 4.85 | 4.92 | 4.8 | 4.83 | 4.83 | +0.04 (+0.84%) | 8,021,600 |
16 Mar 2022 | CNY | 4.63 | 4.82 | 4.58 | 4.79 | 4.79 | +0.22 (+4.81%) | 9,647,705 |
15 Mar 2022 | CNY | 4.77 | 4.88 | 4.55 | 4.57 | 4.57 | -0.21 (-4.39%) | 11,321,700 |
14 Mar 2022 | CNY | 4.89 | 5.02 | 4.77 | 4.78 | 4.78 | -0.15 (-3.04%) | 9,218,332 |
11 Mar 2022 | CNY | 4.8 | 4.95 | 4.69 | 4.93 | 4.93 | +0.1 (+2.07%) | 8,714,232 |
10 Mar 2022 | CNY | 4.93 | 4.98 | 4.77 | 4.83 | 4.83 | -0.02 (-0.41%) | 10,781,840 |
9 Mar 2022 | CNY | 4.96 | 5.02 | 4.64 | 4.85 | 4.85 | -0.06 (-1.22%) | 11,336,679 |
8 Mar 2022 | CNY | 5.12 | 5.12 | 4.9 | 4.91 | 4.91 | -0.17 (-3.35%) | 9,619,200 |
7 Mar 2022 | CNY | 5.12 | 5.15 | 5.01 | 5.08 | 5.08 | -0.06 (-1.17%) | 8,060,701 |
4 Mar 2022 | CNY | 5.19 | 5.29 | 5.06 | 5.14 | 5.14 | -0.02 (-0.39%) | 11,757,400 |
3 Mar 2022 | CNY | 5.34 | 5.34 | 5.14 | 5.16 | 5.16 | -0.12 (-2.27%) | 11,300,942 |
2 Mar 2022 | CNY | 5.24 | 5.33 | 5.17 | 5.28 | 5.28 | 0.0 (0.0%) | 11,244,200 |
1 Mar 2022 | CNY | 5.08 | 5.36 | 5.01 | 5.28 | 5.28 | +0.24 (+4.76%) | 16,291,900 |
28 Feb 2022 | CNY | 5.21 | 5.21 | 4.98 | 5.04 | 5.04 | -0.15 (-2.89%) | 12,926,830 |