Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 6.21 | 6.55 | 6.16 | 6.39 | 6.39 | -0.2 (-3.03%) | 13,927,050 |
12 Apr 2022 | CNY | 6.84 | 7.1 | 6.54 | 6.59 | 6.59 | +0.04 (+0.61%) | 16,283,900 |
11 Apr 2022 | CNY | 6.69 | 6.74 | 6.52 | 6.55 | 6.55 | -0.33 (-4.80%) | 13,116,720 |
8 Apr 2022 | CNY | 6.75 | 6.95 | 6.59 | 6.88 | 6.88 | +0.13 (+1.93%) | 16,984,773 |
7 Apr 2022 | CNY | 6.99 | 7.01 | 6.65 | 6.75 | 6.75 | -0.51 (-7.02%) | 25,221,886 |
6 Apr 2022 | CNY | 7.1 | 7.36 | 6.74 | 7.26 | 7.26 | +0.2 (+2.83%) | 34,563,748 |
1 Apr 2022 | CNY | 6.5 | 7.19 | 6.46 | 7.06 | 7.06 | +0.49 (+7.46%) | 25,380,632 |
31 Mar 2022 | CNY | 6.49 | 6.73 | 6.45 | 6.57 | 6.57 | +0.06 (+0.92%) | 16,459,103 |
30 Mar 2022 | CNY | 6.2 | 6.72 | 6.15 | 6.51 | 6.51 | +0.3 (+4.83%) | 17,089,601 |
29 Mar 2022 | CNY | 6.33 | 6.36 | 6.15 | 6.21 | 6.21 | -0.15 (-2.36%) | 9,744,920 |
28 Mar 2022 | CNY | 6.22 | 6.48 | 6.14 | 6.36 | 6.36 | +0.11 (+1.76%) | 11,769,691 |
25 Mar 2022 | CNY | 6.11 | 6.38 | 6.07 | 6.25 | 6.25 | +0.19 (+3.14%) | 10,144,780 |
24 Mar 2022 | CNY | 6.04 | 6.23 | 5.99 | 6.06 | 6.06 | 0.0 (0.0%) | 8,745,200 |
23 Mar 2022 | CNY | 6 | 6.12 | 5.88 | 6.06 | 6.06 | +0.1 (+1.68%) | 8,962,402 |
22 Mar 2022 | CNY | 5.79 | 6.03 | 5.7 | 5.96 | 5.96 | +0.11 (+1.88%) | 8,172,900 |
21 Mar 2022 | CNY | 5.74 | 5.97 | 5.72 | 5.85 | 5.85 | +0.19 (+3.36%) | 6,466,600 |
18 Mar 2022 | CNY | 5.4 | 5.67 | 5.34 | 5.66 | 5.66 | +0.22 (+4.04%) | 5,404,767 |
17 Mar 2022 | CNY | 5.39 | 5.57 | 5.29 | 5.44 | 5.44 | +0.24 (+4.62%) | 5,317,200 |
16 Mar 2022 | CNY | 5.11 | 5.23 | 4.99 | 5.2 | 5.2 | +0.17 (+3.38%) | 4,454,183 |
15 Mar 2022 | CNY | 5.3 | 5.4 | 5 | 5.03 | 5.03 | -0.33 (-6.16%) | 4,160,783 |
14 Mar 2022 | CNY | 5.4 | 5.49 | 5.31 | 5.36 | 5.36 | -0.04 (-0.74%) | 2,862,600 |
11 Mar 2022 | CNY | 5.31 | 5.42 | 5.24 | 5.4 | 5.4 | -0.01 (-0.18%) | 1,855,390 |
10 Mar 2022 | CNY | 5.37 | 5.53 | 5.35 | 5.41 | 5.41 | +0.07 (+1.31%) | 3,052,400 |
9 Mar 2022 | CNY | 5.59 | 5.62 | 5.13 | 5.34 | 5.34 | -0.23 (-4.13%) | 3,496,931 |
8 Mar 2022 | CNY | 5.89 | 5.89 | 5.57 | 5.57 | 5.57 | -0.32 (-5.43%) | 3,890,665 |
7 Mar 2022 | CNY | 5.99 | 5.99 | 5.87 | 5.89 | 5.89 | -0.06 (-1.01%) | 2,165,800 |
4 Mar 2022 | CNY | 5.98 | 6 | 5.89 | 5.95 | 5.95 | -0.04 (-0.67%) | 1,836,301 |
3 Mar 2022 | CNY | 5.85 | 6.01 | 5.85 | 5.99 | 5.99 | +0.12 (+2.04%) | 3,159,778 |
2 Mar 2022 | CNY | 5.95 | 5.99 | 5.81 | 5.87 | 5.87 | -0.08 (-1.34%) | 2,640,000 |
1 Mar 2022 | CNY | 5.76 | 6 | 5.7 | 5.95 | 5.95 | +0.2 (+3.48%) | 4,260,107 |