Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | CNY | 2.76 | 2.91 | 2.74 | 2.89 | 2.89 | +0.12 (+4.33%) | 12,662,000 |
30 Mar 2022 | CNY | 2.7 | 2.77 | 2.68 | 2.77 | 2.77 | +0.08 (+2.97%) | 4,798,200 |
29 Mar 2022 | CNY | 2.7 | 2.73 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 4,073,100 |
28 Mar 2022 | CNY | 2.74 | 2.74 | 2.64 | 2.69 | 2.69 | -0.05 (-1.82%) | 6,299,849 |
25 Mar 2022 | CNY | 2.8 | 2.82 | 2.72 | 2.74 | 2.74 | -0.05 (-1.79%) | 4,273,601 |
24 Mar 2022 | CNY | 2.84 | 2.86 | 2.77 | 2.79 | 2.79 | -0.03 (-1.06%) | 4,430,700 |
23 Mar 2022 | CNY | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -0.04 (-1.40%) | 3,952,500 |
22 Mar 2022 | CNY | 2.84 | 2.86 | 2.83 | 2.86 | 2.86 | +0.02 (+0.70%) | 5,620,101 |
21 Mar 2022 | CNY | 2.84 | 2.86 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 6,634,400 |
18 Mar 2022 | CNY | 2.82 | 2.88 | 2.81 | 2.84 | 2.84 | +0.02 (+0.71%) | 6,609,500 |
17 Mar 2022 | CNY | 2.86 | 2.88 | 2.82 | 2.82 | 2.82 | -0.04 (-1.40%) | 3,800,601 |
16 Mar 2022 | CNY | 2.8 | 2.87 | 2.8 | 2.86 | 2.86 | +0.02 (+0.70%) | 5,079,086 |
15 Mar 2022 | CNY | 2.93 | 2.97 | 2.82 | 2.84 | 2.84 | -0.09 (-3.07%) | 5,321,577 |
14 Mar 2022 | CNY | 2.97 | 2.99 | 2.92 | 2.93 | 2.93 | -0.06 (-2.01%) | 4,479,600 |
11 Mar 2022 | CNY | 3.01 | 3.02 | 2.96 | 2.99 | 2.99 | -0.07 (-2.29%) | 7,852,804 |
10 Mar 2022 | CNY | 2.99 | 3.07 | 2.99 | 3.06 | 3.06 | +0.14 (+4.79%) | 13,626,332 |
9 Mar 2022 | CNY | 2.95 | 2.96 | 2.8 | 2.92 | 2.92 | -0.03 (-1.02%) | 4,361,129 |
8 Mar 2022 | CNY | 2.96 | 2.99 | 2.93 | 2.95 | 2.95 | -0.02 (-0.67%) | 3,138,101 |
7 Mar 2022 | CNY | 3 | 3.02 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 2,596,000 |
4 Mar 2022 | CNY | 3 | 3.03 | 2.95 | 3 | 3 | 0.0 (0.0%) | 3,033,037 |
3 Mar 2022 | CNY | 3 | 3.02 | 2.9 | 3 | 3 | -0.02 (-0.66%) | 5,723,301 |
2 Mar 2022 | CNY | 3.03 | 3.04 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 3,700,500 |
1 Mar 2022 | CNY | 3.04 | 3.08 | 3.01 | 3.04 | 3.04 | 0.0 (0.0%) | 3,795,530 |
28 Feb 2022 | CNY | 3.09 | 3.1 | 3.02 | 3.04 | 3.04 | -0.06 (-1.94%) | 4,622,330 |
25 Feb 2022 | CNY | 3.06 | 3.15 | 3.02 | 3.1 | 3.1 | +0.05 (+1.64%) | 6,122,101 |
24 Feb 2022 | CNY | 3.17 | 3.22 | 3 | 3.05 | 3.05 | -0.11 (-3.48%) | 9,798,311 |
23 Feb 2022 | CNY | 3.19 | 3.19 | 3.08 | 3.16 | 3.16 | -0.04 (-1.25%) | 8,290,103 |
22 Feb 2022 | CNY | 3.25 | 3.25 | 3.18 | 3.2 | 3.2 | -0.04 (-1.23%) | 3,150,240 |
21 Feb 2022 | CNY | 3.21 | 3.3 | 3.21 | 3.24 | 3.24 | +0.06 (+1.89%) | 3,591,668 |
18 Feb 2022 | CNY | 3.21 | 3.21 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 1,206,447 |