Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 4.38 | 4.39 | 4.27 | 4.28 | 4.28 | -0.1 (-2.28%) | 5,464,360 |
12 Apr 2022 | CNY | 4.28 | 4.39 | 4.26 | 4.38 | 4.38 | +0.07 (+1.62%) | 6,338,769 |
11 Apr 2022 | CNY | 4.5 | 4.51 | 4.28 | 4.31 | 4.31 | -0.19 (-4.22%) | 10,224,233 |
8 Apr 2022 | CNY | 4.58 | 4.61 | 4.5 | 4.5 | 4.5 | -0.09 (-1.96%) | 6,890,280 |
7 Apr 2022 | CNY | 4.69 | 4.73 | 4.58 | 4.59 | 4.59 | -0.13 (-2.75%) | 7,313,181 |
6 Apr 2022 | CNY | 4.65 | 4.73 | 4.64 | 4.72 | 4.72 | +0.07 (+1.51%) | 5,327,692 |
1 Apr 2022 | CNY | 4.61 | 4.67 | 4.61 | 4.65 | 4.65 | +0.01 (+0.22%) | 5,048,781 |
31 Mar 2022 | CNY | 4.64 | 4.68 | 4.62 | 4.64 | 4.64 | -0.01 (-0.22%) | 5,220,070 |
30 Mar 2022 | CNY | 4.58 | 4.65 | 4.55 | 4.65 | 4.65 | +0.09 (+1.97%) | 6,641,241 |
29 Mar 2022 | CNY | 4.65 | 4.69 | 4.53 | 4.56 | 4.56 | -0.09 (-1.94%) | 6,676,320 |
28 Mar 2022 | CNY | 4.7 | 4.73 | 4.62 | 4.65 | 4.65 | -0.07 (-1.48%) | 7,651,649 |
25 Mar 2022 | CNY | 4.75 | 4.79 | 4.71 | 4.72 | 4.72 | -0.04 (-0.84%) | 4,437,964 |
24 Mar 2022 | CNY | 4.85 | 4.85 | 4.74 | 4.76 | 4.76 | -0.11 (-2.26%) | 6,023,282 |
23 Mar 2022 | CNY | 4.82 | 4.93 | 4.81 | 4.87 | 4.87 | +0.05 (+1.04%) | 6,558,881 |
22 Mar 2022 | CNY | 4.77 | 4.84 | 4.71 | 4.82 | 4.82 | +0.04 (+0.84%) | 6,273,617 |
21 Mar 2022 | CNY | 4.8 | 4.82 | 4.72 | 4.78 | 4.78 | 0.0 (0.0%) | 5,551,157 |
18 Mar 2022 | CNY | 4.73 | 4.8 | 4.69 | 4.78 | 4.78 | +0.05 (+1.06%) | 7,084,613 |
17 Mar 2022 | CNY | 4.82 | 4.84 | 4.7 | 4.73 | 4.73 | -0.03 (-0.63%) | 12,245,676 |
16 Mar 2022 | CNY | 4.72 | 4.78 | 4.5 | 4.76 | 4.76 | +0.12 (+2.59%) | 10,386,603 |
15 Mar 2022 | CNY | 4.86 | 4.87 | 4.6 | 4.64 | 4.64 | -0.28 (-5.69%) | 9,575,225 |
14 Mar 2022 | CNY | 5 | 5.03 | 4.9 | 4.92 | 4.92 | -0.11 (-2.19%) | 5,515,000 |
11 Mar 2022 | CNY | 4.95 | 5.03 | 4.85 | 5.03 | 5.03 | +0.04 (+0.80%) | 6,926,785 |
10 Mar 2022 | CNY | 5.06 | 5.06 | 4.96 | 4.99 | 4.99 | +0.03 (+0.60%) | 7,548,287 |
9 Mar 2022 | CNY | 4.97 | 5.05 | 4.69 | 4.96 | 4.96 | +0.03 (+0.61%) | 11,549,963 |
8 Mar 2022 | CNY | 5.06 | 5.09 | 4.91 | 4.93 | 4.93 | -0.12 (-2.38%) | 7,378,121 |
7 Mar 2022 | CNY | 5.12 | 5.15 | 5.03 | 5.05 | 5.05 | -0.12 (-2.32%) | 8,532,783 |
4 Mar 2022 | CNY | 5.18 | 5.27 | 5.15 | 5.17 | 5.17 | -0.05 (-0.96%) | 5,994,620 |
3 Mar 2022 | CNY | 5.28 | 5.29 | 5.22 | 5.22 | 5.22 | -0.05 (-0.95%) | 6,025,451 |
2 Mar 2022 | CNY | 5.24 | 5.28 | 5.22 | 5.27 | 5.27 | -0.01 (-0.19%) | 4,893,147 |
1 Mar 2022 | CNY | 5.24 | 5.32 | 5.23 | 5.28 | 5.28 | +0.04 (+0.76%) | 4,502,862 |