Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 3.94 | 4.18 | 3.93 | 4.15 | 4.15 | +0.25 (+6.41%) | 15,227,792 |
24 Feb 2022 | CNY | 4.03 | 4.06 | 3.86 | 3.9 | 3.9 | -0.15 (-3.70%) | 9,107,600 |
23 Feb 2022 | CNY | 4.08 | 4.12 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 4,004,200 |
22 Feb 2022 | CNY | 4.13 | 4.16 | 4.05 | 4.07 | 4.07 | -0.06 (-1.45%) | 4,653,250 |
21 Feb 2022 | CNY | 4.13 | 4.18 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 3,536,039 |
18 Feb 2022 | CNY | 4.08 | 4.15 | 4.03 | 4.13 | 4.13 | +0.07 (+1.72%) | 5,267,737 |
17 Feb 2022 | CNY | 4.09 | 4.14 | 4.06 | 4.06 | 4.06 | -0.06 (-1.46%) | 4,134,550 |
16 Feb 2022 | CNY | 4.08 | 4.16 | 4.07 | 4.12 | 4.12 | +0.05 (+1.23%) | 5,340,797 |
15 Feb 2022 | CNY | 4.15 | 4.15 | 4.05 | 4.07 | 4.07 | -0.05 (-1.21%) | 6,361,500 |
14 Feb 2022 | CNY | 4.15 | 4.18 | 4.08 | 4.12 | 4.12 | -0.07 (-1.67%) | 8,361,350 |
11 Feb 2022 | CNY | 4.17 | 4.26 | 4.08 | 4.19 | 4.19 | -0.04 (-0.95%) | 14,752,664 |
10 Feb 2022 | CNY | 4.07 | 4.25 | 4.05 | 4.23 | 4.23 | +0.16 (+3.93%) | 19,649,650 |
9 Feb 2022 | CNY | 3.99 | 4.07 | 3.95 | 4.07 | 4.07 | +0.1 (+2.52%) | 7,452,801 |
8 Feb 2022 | CNY | 3.88 | 3.98 | 3.86 | 3.97 | 3.97 | +0.1 (+2.58%) | 6,107,850 |
7 Feb 2022 | CNY | 3.82 | 3.88 | 3.79 | 3.87 | 3.87 | +0.08 (+2.11%) | 4,167,444 |
28 Jan 2022 | CNY | 3.74 | 3.79 | 3.7 | 3.79 | 3.79 | +0.08 (+2.16%) | 4,299,729 |
27 Jan 2022 | CNY | 3.8 | 3.8 | 3.69 | 3.71 | 3.71 | -0.07 (-1.85%) | 4,328,400 |
26 Jan 2022 | CNY | 3.72 | 3.82 | 3.72 | 3.78 | 3.78 | +0.04 (+1.07%) | 2,851,450 |
25 Jan 2022 | CNY | 3.85 | 3.88 | 3.71 | 3.74 | 3.74 | -0.13 (-3.36%) | 4,930,625 |
24 Jan 2022 | CNY | 3.91 | 3.92 | 3.85 | 3.87 | 3.87 | -0.04 (-1.02%) | 3,348,750 |
21 Jan 2022 | CNY | 3.9 | 3.96 | 3.88 | 3.91 | 3.91 | -0.02 (-0.51%) | 3,090,200 |
20 Jan 2022 | CNY | 4 | 4.07 | 3.93 | 3.93 | 3.93 | -0.09 (-2.24%) | 4,578,700 |
19 Jan 2022 | CNY | 3.97 | 4.07 | 3.96 | 4.02 | 4.02 | +0.06 (+1.52%) | 4,520,950 |
18 Jan 2022 | CNY | 3.97 | 3.99 | 3.94 | 3.96 | 3.96 | -0.01 (-0.25%) | 3,550,100 |
17 Jan 2022 | CNY | 4.01 | 4.02 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 4,104,300 |
14 Jan 2022 | CNY | 4.13 | 4.17 | 3.98 | 3.99 | 3.99 | -0.14 (-3.39%) | 7,622,400 |
13 Jan 2022 | CNY | 4.11 | 4.19 | 4.09 | 4.13 | 4.13 | +0.01 (+0.24%) | 5,859,263 |
12 Jan 2022 | CNY | 4.11 | 4.16 | 4.1 | 4.12 | 4.12 | +0.01 (+0.24%) | 3,745,891 |
11 Jan 2022 | CNY | 4.07 | 4.16 | 4.06 | 4.11 | 4.11 | +0.03 (+0.74%) | 5,022,650 |
10 Jan 2022 | CNY | 4.09 | 4.1 | 4.03 | 4.08 | 4.08 | +0.01 (+0.25%) | 4,360,450 |