Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2022 | CNY | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.12 (-4.84%) | 768,300 |
20 Apr 2022 | CNY | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.13 (-4.98%) | 750,100 |
19 Apr 2022 | CNY | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.14 (-5.09%) | 1,155,100 |
18 Apr 2022 | CNY | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.14 (-4.84%) | 589,800 |
15 Apr 2022 | CNY | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.15 (-4.93%) | 920,500 |
14 Apr 2022 | CNY | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.16 (-5%) | 963,100 |
13 Apr 2022 | CNY | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.17 (-5.04%) | 538,500 |
12 Apr 2022 | CNY | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.18 (-5.07%) | 1,204,200 |
11 Apr 2022 | CNY | 3.69 | 3.73 | 3.55 | 3.55 | 3.55 | -0.19 (-5.08%) | 13,553,400 |
8 Apr 2022 | CNY | 3.63 | 3.84 | 3.63 | 3.74 | 3.74 | +0.07 (+1.91%) | 19,778,410 |
7 Apr 2022 | CNY | 3.76 | 3.89 | 3.67 | 3.67 | 3.67 | -0.13 (-3.42%) | 18,543,550 |
6 Apr 2022 | CNY | 3.62 | 3.92 | 3.62 | 3.8 | 3.8 | -0.01 (-0.26%) | 28,154,250 |
1 Apr 2022 | CNY | 3.97 | 3.97 | 3.81 | 3.81 | 3.81 | -0.2 (-4.99%) | 23,440,800 |
31 Mar 2022 | CNY | 4.04 | 4.11 | 3.98 | 4.01 | 4.01 | -0.05 (-1.23%) | 14,848,250 |
30 Mar 2022 | CNY | 4.13 | 4.19 | 4.02 | 4.06 | 4.06 | -0.08 (-1.93%) | 16,222,940 |
29 Mar 2022 | CNY | 4.2 | 4.29 | 4.1 | 4.14 | 4.14 | -0.08 (-1.90%) | 10,493,100 |
28 Mar 2022 | CNY | 4.06 | 4.22 | 3.98 | 4.22 | 4.22 | +0.11 (+2.68%) | 14,866,300 |
25 Mar 2022 | CNY | 4.34 | 4.39 | 4.09 | 4.11 | 4.11 | -0.18 (-4.20%) | 25,445,970 |
24 Mar 2022 | CNY | 4.2 | 4.44 | 4.19 | 4.29 | 4.29 | -0.01 (-0.23%) | 17,191,900 |
23 Mar 2022 | CNY | 4.5 | 4.55 | 4.27 | 4.3 | 4.3 | -0.18 (-4.02%) | 22,863,300 |
22 Mar 2022 | CNY | 4.47 | 4.59 | 4.43 | 4.48 | 4.48 | +0.05 (+1.13%) | 15,826,300 |
21 Mar 2022 | CNY | 4.61 | 4.67 | 4.4 | 4.43 | 4.43 | -0.11 (-2.42%) | 25,280,180 |
18 Mar 2022 | CNY | 4.4 | 4.54 | 4.33 | 4.54 | 4.54 | +0.22 (+5.09%) | 28,636,890 |
17 Mar 2022 | CNY | 4.1 | 4.32 | 4.06 | 4.32 | 4.32 | +0.21 (+5.11%) | 15,251,230 |
16 Mar 2022 | CNY | 4.06 | 4.21 | 3.97 | 4.11 | 4.11 | -0.07 (-1.67%) | 35,617,940 |
15 Mar 2022 | CNY | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.22 (-5.00%) | 2,687,800 |
14 Mar 2022 | CNY | 4.4 | 4.46 | 4.4 | 4.4 | 4.4 | -0.23 (-4.97%) | 6,664,100 |
11 Mar 2022 | CNY | 4.78 | 4.78 | 4.63 | 4.63 | 4.63 | -0.24 (-4.93%) | 22,989,420 |
10 Mar 2022 | CNY | 4.82 | 4.96 | 4.75 | 4.87 | 4.87 | +0.09 (+1.88%) | 19,400,900 |
9 Mar 2022 | CNY | 4.91 | 5 | 4.72 | 4.78 | 4.78 | -0.19 (-3.82%) | 26,859,360 |