Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2022 | CNY | 3.978 | 3.99 | 3.97 | 3.985 | 3.985 | +0.015 (+0.38%) | 783,670 |
14 Apr 2022 | CNY | 3.974 | 3.986 | 3.969 | 3.97 | 3.97 | +0.004 (+0.10%) | 1,005,252 |
13 Apr 2022 | CNY | 3.952 | 3.972 | 3.952 | 3.966 | 3.966 | +0.018 (+0.46%) | 998,800 |
12 Apr 2022 | CNY | 3.941 | 3.951 | 3.938 | 3.948 | 3.948 | +0.025 (+0.64%) | 2,635,350 |
11 Apr 2022 | CNY | 3.915 | 3.929 | 3.915 | 3.923 | 3.923 | +0.036 (+0.93%) | 2,859,172 |
8 Apr 2022 | CNY | 3.89 | 3.9 | 3.887 | 3.887 | 3.887 | +0.007 (+0.18%) | 1,622,100 |
7 Apr 2022 | CNY | 3.881 | 3.882 | 3.875 | 3.88 | 3.88 | +0.003 (+0.08%) | 2,074,000 |
6 Apr 2022 | CNY | 3.918 | 3.918 | 3.876 | 3.877 | 3.877 | -0.021 (-0.54%) | 2,443,700 |
1 Apr 2022 | CNY | 3.89 | 3.904 | 3.89 | 3.898 | 3.898 | +0.022 (+0.57%) | 1,159,974 |
31 Mar 2022 | CNY | 3.882 | 3.887 | 3.865 | 3.876 | 3.876 | -0.005 (-0.13%) | 1,648,758 |
30 Mar 2022 | CNY | 3.879 | 3.887 | 3.877 | 3.881 | 3.881 | -0.009 (-0.23%) | 2,543,900 |
29 Mar 2022 | CNY | 3.906 | 3.906 | 3.883 | 3.89 | 3.89 | -0.021 (-0.54%) | 2,341,600 |
28 Mar 2022 | CNY | 3.948 | 3.948 | 3.909 | 3.911 | 3.911 | -0.037 (-0.94%) | 1,964,100 |
25 Mar 2022 | CNY | 3.946 | 3.959 | 3.946 | 3.948 | 3.948 | +0.027 (+0.69%) | 1,120,500 |
24 Mar 2022 | CNY | 3.918 | 3.934 | 3.918 | 3.921 | 3.921 | +0.04 (+1.03%) | 2,496,987 |
23 Mar 2022 | CNY | 3.907 | 3.907 | 3.879 | 3.881 | 3.881 | -0.026 (-0.67%) | 1,307,974 |
22 Mar 2022 | CNY | 3.89 | 3.913 | 3.89 | 3.907 | 3.907 | +0.026 (+0.67%) | 2,123,400 |
21 Mar 2022 | CNY | 3.884 | 3.885 | 3.874 | 3.881 | 3.881 | -0.008 (-0.21%) | 1,563,900 |
18 Mar 2022 | CNY | 3.894 | 3.903 | 3.884 | 3.889 | 3.889 | +0.005 (+0.13%) | 3,154,514 |
17 Mar 2022 | CNY | 3.863 | 3.891 | 3.863 | 3.884 | 3.884 | +0.043 (+1.12%) | 3,406,400 |
16 Mar 2022 | CNY | 3.876 | 3.876 | 3.838 | 3.841 | 3.841 | -0.036 (-0.93%) | 3,262,446 |
15 Mar 2022 | CNY | 3.948 | 3.948 | 3.865 | 3.877 | 3.877 | -0.083 (-2.10%) | 6,084,148 |
14 Mar 2022 | CNY | 3.98 | 3.98 | 3.958 | 3.96 | 3.96 | -0.022 (-0.55%) | 1,274,100 |
11 Mar 2022 | CNY | 3.976 | 4.003 | 3.972 | 3.982 | 3.982 | +0.007 (+0.18%) | 3,072,562 |
10 Mar 2022 | CNY | 3.95 | 3.985 | 3.905 | 3.975 | 3.975 | -0.129 (-3.14%) | 6,728,759 |
9 Mar 2022 | CNY | 4.061 | 4.131 | 4.061 | 4.104 | 4.104 | +0.048 (+1.18%) | 4,662,566 |
8 Mar 2022 | CNY | 3.971 | 4.058 | 3.964 | 4.056 | 4.056 | +0.09 (+2.27%) | 6,531,368 |
7 Mar 2022 | CNY | 3.945 | 4.01 | 3.945 | 3.966 | 3.966 | +0.086 (+2.22%) | 4,893,486 |
4 Mar 2022 | CNY | 3.88 | 3.892 | 3.871 | 3.88 | 3.88 | +0.014 (+0.36%) | 4,302,574 |
3 Mar 2022 | CNY | 3.872 | 3.872 | 3.857 | 3.866 | 3.866 | -0.014 (-0.36%) | 1,886,061 |