Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 5.4 | 5.84 | 5.32 | 5.76 | 5.76 | +0.35 (+6.47%) | 210,479,472 |
12 Apr 2022 | CNY | 5.05 | 5.44 | 5.03 | 5.41 | 5.41 | +0.31 (+6.08%) | 124,836,318 |
11 Apr 2022 | CNY | 5.13 | 5.21 | 5.08 | 5.1 | 5.1 | -0.05 (-0.97%) | 97,510,469 |
8 Apr 2022 | CNY | 5.1 | 5.22 | 5.02 | 5.15 | 5.15 | +0.03 (+0.59%) | 55,823,670 |
7 Apr 2022 | CNY | 5.21 | 5.23 | 5.12 | 5.12 | 5.12 | -0.15 (-2.85%) | 68,351,790 |
6 Apr 2022 | CNY | 5.16 | 5.3 | 5.02 | 5.27 | 5.27 | +0.12 (+2.33%) | 108,077,145 |
1 Apr 2022 | CNY | 5.1 | 5.23 | 5.09 | 5.15 | 5.15 | 0.0 (0.0%) | 49,113,283 |
31 Mar 2022 | CNY | 5.27 | 5.29 | 5.13 | 5.15 | 5.15 | -0.09 (-1.72%) | 58,106,368 |
30 Mar 2022 | CNY | 5.25 | 5.28 | 5.22 | 5.24 | 5.24 | -0.04 (-0.76%) | 50,600,104 |
29 Mar 2022 | CNY | 5.28 | 5.32 | 5.21 | 5.28 | 5.28 | +0.01 (+0.19%) | 55,451,620 |
28 Mar 2022 | CNY | 5.16 | 5.32 | 5.09 | 5.27 | 5.27 | +0.03 (+0.57%) | 73,218,044 |
25 Mar 2022 | CNY | 5.3 | 5.41 | 5.21 | 5.24 | 5.24 | -0.11 (-2.06%) | 99,021,354 |
24 Mar 2022 | CNY | 5.15 | 5.5 | 5.13 | 5.35 | 5.35 | +0.29 (+5.73%) | 182,414,439 |
23 Mar 2022 | CNY | 4.98 | 5.09 | 4.94 | 5.06 | 5.06 | +0.04 (+0.80%) | 64,739,587 |
22 Mar 2022 | CNY | 4.88 | 5.05 | 4.84 | 5.02 | 5.02 | +0.14 (+2.87%) | 79,103,360 |
21 Mar 2022 | CNY | 4.87 | 4.93 | 4.78 | 4.88 | 4.88 | +0.02 (+0.41%) | 73,395,203 |
18 Mar 2022 | CNY | 4.62 | 4.87 | 4.6 | 4.86 | 4.86 | +0.22 (+4.74%) | 81,155,402 |
17 Mar 2022 | CNY | 4.73 | 4.77 | 4.62 | 4.64 | 4.64 | -0.03 (-0.64%) | 90,094,315 |
16 Mar 2022 | CNY | 4.6 | 4.69 | 4.38 | 4.67 | 4.67 | +0.14 (+3.09%) | 93,272,720 |
15 Mar 2022 | CNY | 4.91 | 4.91 | 4.51 | 4.53 | 4.53 | -0.42 (-8.48%) | 155,576,255 |
14 Mar 2022 | CNY | 5.19 | 5.3 | 4.93 | 4.95 | 4.95 | -0.33 (-6.25%) | 122,266,833 |
11 Mar 2022 | CNY | 5.2 | 5.33 | 5.1 | 5.28 | 5.28 | -0.03 (-0.56%) | 104,530,570 |
10 Mar 2022 | CNY | 5.2 | 5.36 | 5.07 | 5.31 | 5.31 | -0.08 (-1.48%) | 181,475,699 |
9 Mar 2022 | CNY | 5.5 | 5.58 | 5.2 | 5.39 | 5.39 | -0.39 (-6.75%) | 269,050,923 |
8 Mar 2022 | CNY | 5.75 | 6.03 | 5.45 | 5.78 | 5.78 | +0.03 (+0.52%) | 297,339,658 |
7 Mar 2022 | CNY | 5.74 | 5.87 | 5.69 | 5.75 | 5.75 | +0.16 (+2.86%) | 222,536,404 |
4 Mar 2022 | CNY | 5.59 | 5.69 | 5.48 | 5.59 | 5.59 | +0.02 (+0.36%) | 124,969,656 |
3 Mar 2022 | CNY | 5.52 | 5.8 | 5.5 | 5.57 | 5.57 | +0.17 (+3.15%) | 184,936,717 |
2 Mar 2022 | CNY | 5.32 | 5.52 | 5.32 | 5.4 | 5.4 | +0.1 (+1.89%) | 151,561,968 |
1 Mar 2022 | CNY | 5.31 | 5.31 | 5.18 | 5.3 | 5.3 | +0.01 (+0.19%) | 71,657,290 |