Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 5.53 | 5.63 | 5.11 | 5.25 | 5.25 | +0.13 (+2.54%) | 99,626,431 |
12 Apr 2022 | CNY | 4.5 | 5.12 | 4.41 | 5.12 | 5.12 | +0.47 (+10.11%) | 82,846,552 |
11 Apr 2022 | CNY | 4.52 | 4.95 | 4.48 | 4.65 | 4.65 | +0.15 (+3.33%) | 72,804,093 |
8 Apr 2022 | CNY | 4.46 | 4.54 | 4.37 | 4.5 | 4.5 | -0.01 (-0.22%) | 32,901,960 |
7 Apr 2022 | CNY | 4.53 | 4.74 | 4.46 | 4.51 | 4.51 | -0.1 (-2.17%) | 39,015,005 |
6 Apr 2022 | CNY | 4.61 | 4.86 | 4.45 | 4.61 | 4.61 | -0.01 (-0.22%) | 64,280,758 |
1 Apr 2022 | CNY | 4.16 | 4.62 | 4.16 | 4.62 | 4.62 | +0.42 (+10%) | 34,974,716 |
31 Mar 2022 | CNY | 4.13 | 4.29 | 4.1 | 4.2 | 4.2 | +0.12 (+2.94%) | 16,591,960 |
30 Mar 2022 | CNY | 4.11 | 4.11 | 4.03 | 4.08 | 4.08 | -0.03 (-0.73%) | 7,813,116 |
29 Mar 2022 | CNY | 4.16 | 4.18 | 4.07 | 4.11 | 4.11 | -0.05 (-1.20%) | 7,509,000 |
28 Mar 2022 | CNY | 4.08 | 4.2 | 4.03 | 4.16 | 4.16 | +0.09 (+2.21%) | 12,388,400 |
25 Mar 2022 | CNY | 3.92 | 4.1 | 3.91 | 4.07 | 4.07 | +0.12 (+3.04%) | 11,298,200 |
24 Mar 2022 | CNY | 4.08 | 4.13 | 3.93 | 3.95 | 3.95 | -0.05 (-1.25%) | 8,821,101 |
23 Mar 2022 | CNY | 4.02 | 4.09 | 3.97 | 4 | 4 | -0.06 (-1.48%) | 6,695,900 |
22 Mar 2022 | CNY | 3.97 | 4.07 | 3.95 | 4.06 | 4.06 | +0.05 (+1.25%) | 7,866,800 |
21 Mar 2022 | CNY | 4 | 4.02 | 3.95 | 4.01 | 4.01 | +0.05 (+1.26%) | 6,104,800 |
18 Mar 2022 | CNY | 3.88 | 3.98 | 3.84 | 3.96 | 3.96 | +0.11 (+2.86%) | 7,395,417 |
17 Mar 2022 | CNY | 3.81 | 3.96 | 3.78 | 3.85 | 3.85 | +0.08 (+2.12%) | 8,835,200 |
16 Mar 2022 | CNY | 3.75 | 3.8 | 3.62 | 3.77 | 3.77 | +0.1 (+2.72%) | 8,072,400 |
15 Mar 2022 | CNY | 3.88 | 3.89 | 3.66 | 3.67 | 3.67 | -0.2 (-5.17%) | 8,608,200 |
14 Mar 2022 | CNY | 4.01 | 4.03 | 3.86 | 3.87 | 3.87 | -0.1 (-2.52%) | 6,108,000 |
11 Mar 2022 | CNY | 3.88 | 4 | 3.79 | 3.97 | 3.97 | +0.05 (+1.28%) | 7,104,941 |
10 Mar 2022 | CNY | 4 | 4.03 | 3.9 | 3.92 | 3.92 | +0.01 (+0.26%) | 6,240,500 |
9 Mar 2022 | CNY | 4.03 | 4.04 | 3.75 | 3.91 | 3.91 | -0.07 (-1.76%) | 8,216,690 |
8 Mar 2022 | CNY | 4.06 | 4.09 | 3.96 | 3.98 | 3.98 | -0.1 (-2.45%) | 7,527,700 |
7 Mar 2022 | CNY | 4.08 | 4.16 | 4.05 | 4.08 | 4.08 | -0.04 (-0.97%) | 4,631,700 |
4 Mar 2022 | CNY | 4.19 | 4.19 | 4.09 | 4.12 | 4.12 | -0.08 (-1.90%) | 5,380,800 |
3 Mar 2022 | CNY | 4.2 | 4.23 | 4.14 | 4.2 | 4.2 | +0.02 (+0.48%) | 6,514,770 |
2 Mar 2022 | CNY | 4.1 | 4.22 | 4.1 | 4.18 | 4.18 | +0.03 (+0.72%) | 8,075,320 |
1 Mar 2022 | CNY | 4.02 | 4.17 | 4.01 | 4.15 | 4.15 | +0.14 (+3.49%) | 9,090,620 |