Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 4.156 | 4.221 | 4.12 | 4.206 | 4.206 | +0.062 (+1.50%) | 2,808,700 |
11 Apr 2022 | CNY | 4.238 | 4.238 | 4.134 | 4.144 | 4.144 | -0.131 (-3.06%) | 1,614,000 |
8 Apr 2022 | CNY | 4.262 | 4.28 | 4.219 | 4.275 | 4.275 | +0.029 (+0.68%) | 1,449,297 |
7 Apr 2022 | CNY | 4.274 | 4.309 | 4.24 | 4.246 | 4.246 | -0.047 (-1.09%) | 1,939,400 |
6 Apr 2022 | CNY | 4.325 | 4.325 | 4.27 | 4.293 | 4.293 | -0.019 (-0.44%) | 1,693,679 |
1 Apr 2022 | CNY | 4.248 | 4.33 | 4.23 | 4.312 | 4.312 | +0.052 (+1.22%) | 2,026,797 |
31 Mar 2022 | CNY | 4.295 | 4.298 | 4.255 | 4.26 | 4.26 | -0.035 (-0.81%) | 2,886,000 |
30 Mar 2022 | CNY | 4.174 | 4.296 | 4.174 | 4.295 | 4.295 | +0.131 (+3.15%) | 3,859,200 |
29 Mar 2022 | CNY | 4.196 | 4.215 | 4.162 | 4.164 | 4.164 | -0.021 (-0.50%) | 4,148,400 |
28 Mar 2022 | CNY | 4.207 | 4.216 | 4.124 | 4.185 | 4.185 | -0.016 (-0.38%) | 4,517,000 |
25 Mar 2022 | CNY | 4.286 | 4.297 | 4.2 | 4.201 | 4.201 | -0.084 (-1.96%) | 4,470,501 |
24 Mar 2022 | CNY | 4.311 | 4.311 | 4.253 | 4.285 | 4.285 | -0.024 (-0.56%) | 4,145,900 |
23 Mar 2022 | CNY | 4.285 | 4.327 | 4.281 | 4.309 | 4.309 | +0.034 (+0.80%) | 4,169,400 |
22 Mar 2022 | CNY | 4.285 | 4.32 | 4.265 | 4.275 | 4.275 | -0.02 (-0.47%) | 25,825,000 |
21 Mar 2022 | CNY | 4.299 | 4.324 | 4.26 | 4.295 | 4.295 | -0.015 (-0.35%) | 3,298,600 |
18 Mar 2022 | CNY | 4.262 | 4.316 | 4.23 | 4.31 | 4.31 | +0.04 (+0.94%) | 8,534,600 |
17 Mar 2022 | CNY | 4.27 | 4.337 | 4.186 | 4.27 | 4.27 | +0.084 (+2.01%) | 35,784,140 |
16 Mar 2022 | CNY | 4.07 | 4.203 | 3.972 | 4.186 | 4.186 | +0.134 (+3.31%) | 35,388,179 |
15 Mar 2022 | CNY | 4.217 | 4.217 | 4.016 | 4.052 | 4.052 | -0.162 (-3.84%) | 31,449,179 |
14 Mar 2022 | CNY | 4.33 | 4.33 | 4.213 | 4.214 | 4.214 | -0.143 (-3.28%) | 6,738,300 |
11 Mar 2022 | CNY | 4.31 | 4.361 | 4.214 | 4.357 | 4.357 | +0.032 (+0.74%) | 6,018,500 |
10 Mar 2022 | CNY | 4.285 | 4.367 | 4.285 | 4.325 | 4.325 | +0.06 (+1.41%) | 5,314,500 |
9 Mar 2022 | CNY | 4.3 | 4.339 | 4.108 | 4.265 | 4.265 | -0.035 (-0.81%) | 6,721,191 |
8 Mar 2022 | CNY | 4.415 | 4.419 | 4.271 | 4.3 | 4.3 | -0.089 (-2.03%) | 6,473,800 |
7 Mar 2022 | CNY | 4.538 | 4.538 | 4.372 | 4.389 | 4.389 | -0.151 (-3.33%) | 4,860,000 |
4 Mar 2022 | CNY | 4.575 | 4.58 | 4.526 | 4.54 | 4.54 | -0.047 (-1.02%) | 3,630,280 |
3 Mar 2022 | CNY | 4.636 | 4.644 | 4.585 | 4.587 | 4.587 | -0.031 (-0.67%) | 1,787,640 |
2 Mar 2022 | CNY | 4.654 | 4.654 | 4.597 | 4.618 | 4.618 | -0.036 (-0.77%) | 1,811,800 |
1 Mar 2022 | CNY | 4.62 | 4.661 | 4.62 | 4.654 | 4.654 | +0.041 (+0.89%) | 3,231,000 |
28 Feb 2022 | CNY | 4.611 | 4.617 | 4.529 | 4.613 | 4.613 | +0.002 (+0.04%) | 3,810,000 |