Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 5.78 | 6.06 | 5.75 | 6.05 | 6.05 | +0.26 (+4.49%) | 5,243,200 |
11 Apr 2022 | CNY | 5.94 | 5.99 | 5.74 | 5.79 | 5.79 | -0.18 (-3.02%) | 4,148,800 |
8 Apr 2022 | CNY | 6.04 | 6.09 | 5.95 | 5.97 | 5.97 | -0.07 (-1.16%) | 3,146,311 |
7 Apr 2022 | CNY | 6.2 | 6.2 | 6.03 | 6.04 | 6.04 | -0.15 (-2.42%) | 3,724,100 |
6 Apr 2022 | CNY | 6.05 | 6.19 | 6.02 | 6.19 | 6.19 | +0.1 (+1.64%) | 4,749,836 |
1 Apr 2022 | CNY | 6.1 | 6.1 | 5.91 | 6.09 | 6.09 | -0.05 (-0.81%) | 6,222,336 |
31 Mar 2022 | CNY | 6 | 6.14 | 6 | 6.14 | 6.14 | +0.11 (+1.82%) | 5,178,500 |
30 Mar 2022 | CNY | 5.98 | 6.05 | 5.95 | 6.03 | 6.03 | +0.08 (+1.34%) | 3,927,800 |
29 Mar 2022 | CNY | 6.09 | 6.11 | 5.93 | 5.95 | 5.95 | -0.14 (-2.30%) | 4,267,003 |
28 Mar 2022 | CNY | 6.05 | 6.12 | 5.89 | 6.09 | 6.09 | +0.01 (+0.16%) | 5,890,900 |
25 Mar 2022 | CNY | 6.1 | 6.14 | 6.05 | 6.08 | 6.08 | -0.02 (-0.33%) | 5,535,000 |
24 Mar 2022 | CNY | 6.18 | 6.25 | 6.08 | 6.1 | 6.1 | -0.08 (-1.29%) | 4,640,200 |
23 Mar 2022 | CNY | 6.2 | 6.35 | 6.18 | 6.18 | 6.18 | -0.02 (-0.32%) | 5,631,600 |
22 Mar 2022 | CNY | 6.26 | 6.27 | 6.11 | 6.2 | 6.2 | -0.01 (-0.16%) | 5,256,900 |
21 Mar 2022 | CNY | 6.24 | 6.28 | 6.11 | 6.21 | 6.21 | -0.02 (-0.32%) | 8,212,000 |
18 Mar 2022 | CNY | 5.85 | 6.33 | 5.81 | 6.23 | 6.23 | +0.42 (+7.23%) | 14,796,998 |
17 Mar 2022 | CNY | 5.76 | 6.04 | 5.75 | 5.81 | 5.81 | +0.09 (+1.57%) | 6,938,574 |
16 Mar 2022 | CNY | 5.64 | 5.75 | 5.47 | 5.72 | 5.72 | +0.17 (+3.06%) | 6,876,738 |
15 Mar 2022 | CNY | 5.95 | 5.99 | 5.54 | 5.55 | 5.55 | -0.45 (-7.50%) | 8,156,036 |
14 Mar 2022 | CNY | 6.3 | 6.3 | 6 | 6 | 6 | -0.33 (-5.21%) | 7,775,900 |
11 Mar 2022 | CNY | 6.39 | 6.39 | 6.14 | 6.33 | 6.33 | -0.08 (-1.25%) | 6,398,800 |
10 Mar 2022 | CNY | 6.35 | 6.48 | 6.31 | 6.41 | 6.41 | +0.17 (+2.72%) | 6,557,601 |
9 Mar 2022 | CNY | 6.22 | 6.42 | 6 | 6.24 | 6.24 | +0.02 (+0.32%) | 8,530,004 |
8 Mar 2022 | CNY | 6.55 | 6.56 | 6.19 | 6.22 | 6.22 | -0.3 (-4.60%) | 6,262,647 |
7 Mar 2022 | CNY | 6.6 | 6.67 | 6.46 | 6.52 | 6.52 | -0.08 (-1.21%) | 5,808,802 |
4 Mar 2022 | CNY | 6.68 | 6.75 | 6.58 | 6.6 | 6.6 | -0.11 (-1.64%) | 7,352,201 |
3 Mar 2022 | CNY | 6.61 | 6.74 | 6.59 | 6.71 | 6.71 | +0.05 (+0.75%) | 8,325,002 |
2 Mar 2022 | CNY | 6.58 | 6.67 | 6.56 | 6.66 | 6.66 | +0.06 (+0.91%) | 5,876,000 |
1 Mar 2022 | CNY | 6.59 | 6.64 | 6.56 | 6.6 | 6.6 | +0.03 (+0.46%) | 5,108,701 |
28 Feb 2022 | CNY | 6.6 | 6.65 | 6.46 | 6.57 | 6.57 | 0.0 (0.0%) | 4,994,501 |