Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 4.576 | 4.655 | 4.576 | 4.611 | 4.611 | +0.036 (+0.79%) | 7,284,200 |
24 Feb 2022 | CNY | 4.642 | 4.643 | 4.537 | 4.575 | 4.575 | -0.085 (-1.82%) | 7,325,400 |
23 Feb 2022 | CNY | 4.611 | 4.66 | 4.611 | 4.66 | 4.66 | +0.047 (+1.02%) | 2,864,600 |
22 Feb 2022 | CNY | 4.66 | 4.66 | 4.591 | 4.613 | 4.613 | -0.057 (-1.22%) | 6,515,300 |
21 Feb 2022 | CNY | 4.683 | 4.683 | 4.65 | 4.67 | 4.67 | -0.015 (-0.32%) | 5,630,300 |
18 Feb 2022 | CNY | 4.659 | 4.686 | 4.637 | 4.685 | 4.685 | +0.024 (+0.51%) | 3,599,500 |
17 Feb 2022 | CNY | 4.653 | 4.687 | 4.64 | 4.661 | 4.661 | +0.008 (+0.17%) | 3,744,400 |
16 Feb 2022 | CNY | 4.635 | 4.677 | 4.635 | 4.653 | 4.653 | +0.019 (+0.41%) | 4,023,100 |
15 Feb 2022 | CNY | 4.601 | 4.636 | 4.593 | 4.634 | 4.634 | +0.042 (+0.91%) | 5,029,100 |
14 Feb 2022 | CNY | 4.63 | 4.635 | 4.571 | 4.592 | 4.592 | -0.048 (-1.03%) | 5,043,700 |
11 Feb 2022 | CNY | 4.653 | 4.699 | 4.637 | 4.64 | 4.64 | -0.037 (-0.79%) | 5,062,300 |
10 Feb 2022 | CNY | 4.692 | 4.692 | 4.652 | 4.677 | 4.677 | -0.014 (-0.30%) | 5,098,400 |
9 Feb 2022 | CNY | 4.636 | 4.702 | 4.635 | 4.691 | 4.691 | +0.046 (+0.99%) | 3,027,794 |
8 Feb 2022 | CNY | 4.671 | 4.671 | 4.566 | 4.645 | 4.645 | -0.025 (-0.54%) | 3,102,900 |
7 Feb 2022 | CNY | 4.695 | 4.71 | 4.652 | 4.67 | 4.67 | +0.075 (+1.63%) | 2,189,100 |
28 Jan 2022 | CNY | 4.672 | 4.704 | 4.584 | 4.595 | 4.595 | -0.076 (-1.63%) | 4,267,494 |
27 Jan 2022 | CNY | 4.797 | 4.799 | 4.66 | 4.671 | 4.671 | -0.075 (-1.58%) | 3,075,900 |
26 Jan 2022 | CNY | 4.762 | 4.762 | 4.655 | 4.746 | 4.746 | +0.022 (+0.47%) | 1,782,626 |
25 Jan 2022 | CNY | 4.864 | 4.864 | 4.72 | 4.724 | 4.724 | -0.098 (-2.03%) | 1,289,018 |
24 Jan 2022 | CNY | 4.857 | 4.864 | 4.792 | 4.822 | 4.822 | +0.001 (+0.02%) | 789,300 |
21 Jan 2022 | CNY | 4.908 | 4.908 | 4.807 | 4.821 | 4.821 | -0.04 (-0.82%) | 999,994 |
20 Jan 2022 | CNY | 4.836 | 4.89 | 4.835 | 4.861 | 4.861 | +0.039 (+0.81%) | 1,260,217 |
19 Jan 2022 | CNY | 4.855 | 4.874 | 4.805 | 4.822 | 4.822 | -0.028 (-0.58%) | 712,200 |
18 Jan 2022 | CNY | 4.796 | 4.868 | 4.794 | 4.85 | 4.85 | +0.041 (+0.85%) | 1,051,700 |
17 Jan 2022 | CNY | 4.782 | 4.82 | 4.776 | 4.809 | 4.809 | +0.042 (+0.88%) | 773,979 |
14 Jan 2022 | CNY | 4.803 | 4.81 | 4.765 | 4.767 | 4.767 | -0.041 (-0.85%) | 1,664,600 |
13 Jan 2022 | CNY | 4.924 | 4.926 | 4.808 | 4.808 | 4.808 | -0.081 (-1.66%) | 2,135,600 |
12 Jan 2022 | CNY | 4.871 | 4.905 | 4.858 | 4.889 | 4.889 | +0.054 (+1.12%) | 1,730,800 |
11 Jan 2022 | CNY | 4.884 | 4.892 | 4.832 | 4.835 | 4.835 | -0.051 (-1.04%) | 504,800 |
10 Jan 2022 | CNY | 4.88 | 4.892 | 4.829 | 4.886 | 4.886 | +0.024 (+0.49%) | 824,300 |