Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 17,665,000 |
12 Apr 2022 | CNY | 2.83 | 2.9 | 2.83 | 2.9 | 2.9 | +0.05 (+1.75%) | 22,649,264 |
11 Apr 2022 | CNY | 2.92 | 2.93 | 2.83 | 2.85 | 2.85 | -0.08 (-2.73%) | 33,633,691 |
8 Apr 2022 | CNY | 2.93 | 2.95 | 2.91 | 2.93 | 2.93 | +0.01 (+0.34%) | 23,999,553 |
7 Apr 2022 | CNY | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -0.07 (-2.34%) | 28,900,557 |
6 Apr 2022 | CNY | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | +0.04 (+1.36%) | 28,066,063 |
1 Apr 2022 | CNY | 2.94 | 2.96 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 19,135,853 |
31 Mar 2022 | CNY | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | -0.04 (-1.34%) | 24,696,304 |
30 Mar 2022 | CNY | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | +0.06 (+2.05%) | 22,742,704 |
29 Mar 2022 | CNY | 2.98 | 2.99 | 2.93 | 2.93 | 2.93 | -0.04 (-1.35%) | 22,622,469 |
28 Mar 2022 | CNY | 2.97 | 2.99 | 2.93 | 2.97 | 2.97 | -0.01 (-0.34%) | 24,928,638 |
25 Mar 2022 | CNY | 3 | 3.02 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 29,542,151 |
24 Mar 2022 | CNY | 3.06 | 3.06 | 3.01 | 3.01 | 3.01 | -0.08 (-2.59%) | 42,779,900 |
23 Mar 2022 | CNY | 3 | 3.14 | 2.99 | 3.09 | 3.09 | +0.11 (+3.69%) | 84,076,738 |
22 Mar 2022 | CNY | 2.98 | 3.01 | 2.97 | 2.98 | 2.98 | -0.02 (-0.67%) | 24,018,700 |
21 Mar 2022 | CNY | 3.02 | 3.03 | 2.97 | 3 | 3 | -0.02 (-0.66%) | 31,698,891 |
18 Mar 2022 | CNY | 2.97 | 3.02 | 2.96 | 3.02 | 3.02 | +0.03 (+1.00%) | 33,655,500 |
17 Mar 2022 | CNY | 2.98 | 3.02 | 2.96 | 2.99 | 2.99 | +0.04 (+1.36%) | 45,368,704 |
16 Mar 2022 | CNY | 2.92 | 2.96 | 2.81 | 2.95 | 2.95 | +0.06 (+2.08%) | 48,569,476 |
15 Mar 2022 | CNY | 3 | 3.02 | 2.88 | 2.89 | 2.89 | -0.13 (-4.30%) | 45,247,500 |
14 Mar 2022 | CNY | 3.07 | 3.11 | 3.02 | 3.02 | 3.02 | -0.06 (-1.95%) | 31,835,200 |
11 Mar 2022 | CNY | 3.05 | 3.09 | 2.99 | 3.08 | 3.08 | 0.0 (0.0%) | 41,278,418 |
10 Mar 2022 | CNY | 3.05 | 3.12 | 3.04 | 3.08 | 3.08 | +0.07 (+2.33%) | 45,939,790 |
9 Mar 2022 | CNY | 3.07 | 3.09 | 2.87 | 3.01 | 3.01 | -0.05 (-1.63%) | 50,686,193 |
8 Mar 2022 | CNY | 3.14 | 3.16 | 3.04 | 3.06 | 3.06 | -0.09 (-2.86%) | 43,074,650 |
7 Mar 2022 | CNY | 3.19 | 3.2 | 3.14 | 3.15 | 3.15 | -0.05 (-1.56%) | 40,065,437 |
4 Mar 2022 | CNY | 3.25 | 3.27 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 39,282,800 |
3 Mar 2022 | CNY | 3.27 | 3.29 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 40,429,292 |
2 Mar 2022 | CNY | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 38,146,352 |
1 Mar 2022 | CNY | 3.2 | 3.32 | 3.2 | 3.26 | 3.26 | +0.06 (+1.88%) | 63,924,636 |