Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 5.46 | 5.69 | 5.4 | 5.54 | 5.54 | +0.09 (+1.65%) | 42,511,046 |
25 Feb 2022 | CNY | 5.51 | 5.68 | 5.42 | 5.45 | 5.45 | -0.01 (-0.18%) | 39,166,747 |
24 Feb 2022 | CNY | 5.8 | 5.8 | 5.32 | 5.46 | 5.46 | -0.25 (-4.38%) | 65,228,824 |
23 Feb 2022 | CNY | 5.68 | 5.73 | 5.53 | 5.71 | 5.71 | +0.03 (+0.53%) | 46,608,267 |
22 Feb 2022 | CNY | 5.72 | 5.89 | 5.56 | 5.68 | 5.68 | -0.15 (-2.57%) | 62,132,218 |
21 Feb 2022 | CNY | 5.67 | 5.9 | 5.64 | 5.83 | 5.83 | +0.17 (+3.00%) | 63,567,239 |
18 Feb 2022 | CNY | 5.47 | 5.78 | 5.45 | 5.66 | 5.66 | +0.13 (+2.35%) | 62,211,488 |
17 Feb 2022 | CNY | 5.51 | 5.68 | 5.47 | 5.53 | 5.53 | -0.04 (-0.72%) | 49,029,309 |
16 Feb 2022 | CNY | 5.57 | 5.61 | 5.45 | 5.57 | 5.57 | +0.07 (+1.27%) | 42,500,253 |
15 Feb 2022 | CNY | 5.45 | 5.58 | 5.33 | 5.5 | 5.5 | +0.02 (+0.36%) | 46,876,901 |
14 Feb 2022 | CNY | 5.49 | 5.55 | 5.4 | 5.48 | 5.48 | +0.06 (+1.11%) | 43,437,745 |
11 Feb 2022 | CNY | 5.52 | 5.57 | 5.36 | 5.42 | 5.42 | -0.1 (-1.81%) | 42,892,448 |
10 Feb 2022 | CNY | 5.54 | 5.58 | 5.44 | 5.52 | 5.52 | -0.03 (-0.54%) | 57,081,256 |
9 Feb 2022 | CNY | 5.1 | 5.81 | 5.08 | 5.55 | 5.55 | +0.41 (+7.98%) | 98,664,259 |
8 Feb 2022 | CNY | 4.87 | 5.23 | 4.82 | 5.14 | 5.14 | +0.25 (+5.11%) | 46,909,553 |
7 Feb 2022 | CNY | 5 | 5.03 | 4.86 | 4.89 | 4.89 | +0.01 (+0.20%) | 25,446,029 |
28 Jan 2022 | CNY | 4.71 | 5 | 4.7 | 4.88 | 4.88 | +0.22 (+4.72%) | 38,391,132 |
27 Jan 2022 | CNY | 4.86 | 4.91 | 4.65 | 4.66 | 4.66 | -0.2 (-4.12%) | 27,896,852 |
26 Jan 2022 | CNY | 4.75 | 4.93 | 4.74 | 4.86 | 4.86 | +0.11 (+2.32%) | 33,284,915 |
25 Jan 2022 | CNY | 5.21 | 5.24 | 4.72 | 4.75 | 4.75 | -0.5 (-9.52%) | 46,341,858 |
24 Jan 2022 | CNY | 5.33 | 5.39 | 5.17 | 5.25 | 5.25 | -0.1 (-1.87%) | 32,313,915 |
21 Jan 2022 | CNY | 5.28 | 5.55 | 5.27 | 5.35 | 5.35 | +0.05 (+0.94%) | 40,563,336 |
20 Jan 2022 | CNY | 5.51 | 5.56 | 5.27 | 5.3 | 5.3 | -0.23 (-4.16%) | 44,276,598 |
19 Jan 2022 | CNY | 5.45 | 5.54 | 5.36 | 5.53 | 5.53 | +0.08 (+1.47%) | 53,778,355 |
18 Jan 2022 | CNY | 5.55 | 5.67 | 5.41 | 5.45 | 5.45 | -0.11 (-1.98%) | 69,407,335 |
17 Jan 2022 | CNY | 5.36 | 5.59 | 5.36 | 5.56 | 5.56 | +0.24 (+4.51%) | 60,389,629 |
14 Jan 2022 | CNY | 5.28 | 5.49 | 5.23 | 5.32 | 5.32 | +0.01 (+0.19%) | 42,766,018 |
13 Jan 2022 | CNY | 5.3 | 5.48 | 5.26 | 5.31 | 5.31 | +0.08 (+1.53%) | 46,666,400 |
12 Jan 2022 | CNY | 5.18 | 5.34 | 5.15 | 5.23 | 5.23 | +0.07 (+1.36%) | 25,748,384 |
11 Jan 2022 | CNY | 5.17 | 5.29 | 5.09 | 5.16 | 5.16 | -0.01 (-0.19%) | 24,976,040 |