Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 2.617 | 2.677 | 2.598 | 2.675 | 2.675 | +0.05 (+1.90%) | 454,200 |
11 Apr 2022 | CNY | 2.698 | 2.698 | 2.612 | 2.625 | 2.625 | -0.075 (-2.78%) | 1,103,200 |
8 Apr 2022 | CNY | 2.748 | 2.748 | 2.683 | 2.7 | 2.7 | -0.048 (-1.75%) | 1,319,900 |
7 Apr 2022 | CNY | 2.8 | 2.847 | 2.745 | 2.748 | 2.748 | -0.08 (-2.83%) | 1,600,600 |
6 Apr 2022 | CNY | 2.841 | 2.876 | 2.808 | 2.828 | 2.828 | -0.012 (-0.42%) | 1,318,900 |
1 Apr 2022 | CNY | 2.867 | 2.895 | 2.8 | 2.84 | 2.84 | -0.022 (-0.77%) | 2,197,100 |
31 Mar 2022 | CNY | 2.877 | 2.92 | 2.86 | 2.862 | 2.862 | -0.009 (-0.31%) | 1,577,700 |
30 Mar 2022 | CNY | 2.816 | 2.885 | 2.796 | 2.871 | 2.871 | +0.06 (+2.13%) | 1,714,800 |
29 Mar 2022 | CNY | 2.802 | 2.836 | 2.764 | 2.811 | 2.811 | +0.003 (+0.11%) | 597,200 |
28 Mar 2022 | CNY | 2.85 | 2.85 | 2.781 | 2.808 | 2.808 | -0.013 (-0.46%) | 695,400 |
25 Mar 2022 | CNY | 2.92 | 2.92 | 2.821 | 2.821 | 2.821 | -0.099 (-3.39%) | 1,234,800 |
24 Mar 2022 | CNY | 2.843 | 2.939 | 2.7 | 2.92 | 2.92 | +0.077 (+2.71%) | 1,660,200 |
23 Mar 2022 | CNY | 2.819 | 2.879 | 2.71 | 2.843 | 2.843 | +0.024 (+0.85%) | 936,300 |
22 Mar 2022 | CNY | 2.857 | 2.857 | 2.786 | 2.819 | 2.819 | -0.038 (-1.33%) | 847,000 |
21 Mar 2022 | CNY | 2.807 | 2.858 | 2.805 | 2.857 | 2.857 | +0.055 (+1.96%) | 759,200 |
18 Mar 2022 | CNY | 2.78 | 2.807 | 2.76 | 2.802 | 2.802 | +0.026 (+0.94%) | 1,695,800 |
17 Mar 2022 | CNY | 2.691 | 2.85 | 2.691 | 2.776 | 2.776 | +0.089 (+3.31%) | 3,535,300 |
16 Mar 2022 | CNY | 2.683 | 2.697 | 2.525 | 2.687 | 2.687 | +0.009 (+0.34%) | 916,800 |
15 Mar 2022 | CNY | 2.755 | 2.755 | 2.642 | 2.678 | 2.678 | -0.082 (-2.97%) | 2,260,300 |
14 Mar 2022 | CNY | 2.798 | 2.844 | 2.758 | 2.76 | 2.76 | -0.031 (-1.11%) | 1,511,900 |
11 Mar 2022 | CNY | 2.699 | 2.792 | 2.663 | 2.791 | 2.791 | +0.077 (+2.84%) | 1,980,500 |
10 Mar 2022 | CNY | 2.614 | 2.715 | 2.614 | 2.714 | 2.714 | +0.1 (+3.83%) | 513,200 |
9 Mar 2022 | CNY | 2.678 | 2.72 | 2.41 | 2.614 | 2.614 | -0.063 (-2.35%) | 1,064,200 |
8 Mar 2022 | CNY | 2.758 | 2.767 | 2.659 | 2.677 | 2.677 | -0.075 (-2.73%) | 767,200 |
7 Mar 2022 | CNY | 2.835 | 2.835 | 2.752 | 2.752 | 2.752 | -0.098 (-3.44%) | 434,200 |
4 Mar 2022 | CNY | 2.867 | 2.898 | 2.839 | 2.85 | 2.85 | -0.012 (-0.42%) | 678,500 |
3 Mar 2022 | CNY | 2.898 | 2.898 | 2.856 | 2.862 | 2.862 | -0.031 (-1.07%) | 406,200 |
2 Mar 2022 | CNY | 2.905 | 2.905 | 2.865 | 2.893 | 2.893 | -0.014 (-0.48%) | 775,400 |
1 Mar 2022 | CNY | 2.901 | 2.921 | 2.888 | 2.907 | 2.907 | +0.019 (+0.66%) | 1,003,000 |
28 Feb 2022 | CNY | 2.881 | 2.907 | 2.856 | 2.888 | 2.888 | +0.008 (+0.28%) | 883,000 |