Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 5.24 | 5.3 | 5.13 | 5.29 | 5.29 | +0.05 (+0.95%) | 88,022,825 |
25 Feb 2022 | CNY | 5.22 | 5.35 | 5.2 | 5.24 | 5.24 | +0.04 (+0.77%) | 86,079,296 |
24 Feb 2022 | CNY | 5.24 | 5.42 | 5.12 | 5.2 | 5.2 | -0.1 (-1.89%) | 108,899,781 |
23 Feb 2022 | CNY | 5.32 | 5.34 | 5.23 | 5.3 | 5.3 | +0.08 (+1.53%) | 74,259,457 |
22 Feb 2022 | CNY | 5.16 | 5.24 | 5.14 | 5.22 | 5.22 | +0.05 (+0.97%) | 56,443,194 |
21 Feb 2022 | CNY | 5.2 | 5.21 | 5.13 | 5.17 | 5.17 | -0.05 (-0.96%) | 36,330,873 |
18 Feb 2022 | CNY | 5.15 | 5.25 | 5.13 | 5.22 | 5.22 | +0.07 (+1.36%) | 43,341,201 |
17 Feb 2022 | CNY | 5.17 | 5.2 | 5.12 | 5.15 | 5.15 | -0.01 (-0.19%) | 35,062,720 |
16 Feb 2022 | CNY | 5.15 | 5.22 | 5.14 | 5.16 | 5.16 | +0.03 (+0.58%) | 40,829,280 |
15 Feb 2022 | CNY | 5.17 | 5.24 | 5.09 | 5.13 | 5.13 | -0.05 (-0.97%) | 45,079,727 |
14 Feb 2022 | CNY | 5.24 | 5.31 | 5.16 | 5.18 | 5.18 | -0.08 (-1.52%) | 71,400,181 |
11 Feb 2022 | CNY | 5.28 | 5.36 | 5.24 | 5.26 | 5.26 | -0.04 (-0.75%) | 92,981,055 |
10 Feb 2022 | CNY | 5.19 | 5.42 | 5.19 | 5.3 | 5.3 | +0.14 (+2.71%) | 171,575,117 |
9 Feb 2022 | CNY | 4.95 | 5.18 | 4.95 | 5.16 | 5.16 | +0.19 (+3.82%) | 112,436,572 |
8 Feb 2022 | CNY | 4.81 | 4.98 | 4.81 | 4.97 | 4.97 | +0.14 (+2.90%) | 51,598,507 |
7 Feb 2022 | CNY | 4.77 | 4.85 | 4.76 | 4.83 | 4.83 | +0.12 (+2.55%) | 43,919,720 |
28 Jan 2022 | CNY | 4.77 | 4.79 | 4.68 | 4.71 | 4.71 | +0.01 (+0.21%) | 39,136,447 |
27 Jan 2022 | CNY | 4.8 | 4.82 | 4.69 | 4.7 | 4.7 | -0.12 (-2.49%) | 42,262,146 |
26 Jan 2022 | CNY | 4.81 | 4.84 | 4.77 | 4.82 | 4.82 | +0.03 (+0.63%) | 41,710,502 |
25 Jan 2022 | CNY | 4.95 | 4.99 | 4.78 | 4.79 | 4.79 | -0.2 (-4.01%) | 65,427,751 |
24 Jan 2022 | CNY | 5.11 | 5.11 | 4.97 | 4.99 | 4.99 | -0.16 (-3.11%) | 56,328,723 |
21 Jan 2022 | CNY | 5.12 | 5.16 | 5.07 | 5.15 | 5.15 | +0.04 (+0.78%) | 69,398,526 |
20 Jan 2022 | CNY | 5.13 | 5.17 | 5.06 | 5.11 | 5.11 | +0.01 (+0.20%) | 55,780,572 |
19 Jan 2022 | CNY | 5.09 | 5.14 | 5.07 | 5.1 | 5.1 | +0.01 (+0.20%) | 44,871,337 |
18 Jan 2022 | CNY | 5.09 | 5.12 | 5.06 | 5.09 | 5.09 | 0.0 (0.0%) | 39,359,172 |
17 Jan 2022 | CNY | 5.08 | 5.15 | 5.05 | 5.09 | 5.09 | -0.04 (-0.78%) | 49,382,123 |
14 Jan 2022 | CNY | 5.3 | 5.3 | 5.1 | 5.13 | 5.13 | -0.15 (-2.84%) | 85,162,980 |
13 Jan 2022 | CNY | 5.21 | 5.45 | 5.19 | 5.28 | 5.28 | +0.06 (+1.15%) | 184,845,380 |
12 Jan 2022 | CNY | 5.14 | 5.23 | 5.1 | 5.22 | 5.22 | +0.13 (+2.55%) | 102,295,270 |
11 Jan 2022 | CNY | 5.08 | 5.1 | 5.05 | 5.09 | 5.09 | +0.01 (+0.20%) | 43,626,027 |