Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 4.42 | 4.84 | 4.35 | 4.7 | 4.7 | +0.01 (+0.21%) | 44,484,421 |
17 Feb 2022 | CNY | 5.12 | 5.13 | 4.61 | 4.69 | 4.69 | -0.43 (-8.40%) | 73,668,492 |
16 Feb 2022 | CNY | 4.77 | 5.12 | 4.66 | 5.12 | 5.12 | +0.47 (+10.11%) | 78,762,970 |
15 Feb 2022 | CNY | 4.21 | 4.65 | 4.15 | 4.65 | 4.65 | +0.42 (+9.93%) | 14,773,692 |
14 Feb 2022 | CNY | 4.15 | 4.38 | 4.12 | 4.23 | 4.23 | +0.01 (+0.24%) | 21,335,041 |
11 Feb 2022 | CNY | 4.11 | 4.26 | 4.07 | 4.22 | 4.22 | +0.06 (+1.44%) | 22,740,273 |
10 Feb 2022 | CNY | 4.15 | 4.29 | 4.06 | 4.16 | 4.16 | 0.0 (0.0%) | 24,976,986 |
9 Feb 2022 | CNY | 4.2 | 4.3 | 4.05 | 4.16 | 4.16 | +0.13 (+3.23%) | 39,376,263 |
8 Feb 2022 | CNY | 3.64 | 4.03 | 3.61 | 4.03 | 4.03 | +0.37 (+10.11%) | 22,605,026 |
7 Feb 2022 | CNY | 3.59 | 3.7 | 3.54 | 3.66 | 3.66 | +0.13 (+3.68%) | 3,767,999 |
28 Jan 2022 | CNY | 3.5 | 3.54 | 3.47 | 3.53 | 3.53 | +0.05 (+1.44%) | 2,043,100 |
27 Jan 2022 | CNY | 3.61 | 3.63 | 3.47 | 3.48 | 3.48 | -0.12 (-3.33%) | 2,761,100 |
26 Jan 2022 | CNY | 3.52 | 3.62 | 3.5 | 3.6 | 3.6 | +0.1 (+2.86%) | 2,798,910 |
25 Jan 2022 | CNY | 3.61 | 3.67 | 3.49 | 3.5 | 3.5 | -0.16 (-4.37%) | 3,607,000 |
24 Jan 2022 | CNY | 3.68 | 3.71 | 3.63 | 3.66 | 3.66 | -0.04 (-1.08%) | 1,875,299 |
21 Jan 2022 | CNY | 3.71 | 3.77 | 3.67 | 3.7 | 3.7 | -0.02 (-0.54%) | 3,044,001 |
20 Jan 2022 | CNY | 3.81 | 3.83 | 3.71 | 3.72 | 3.72 | -0.08 (-2.11%) | 4,420,210 |
19 Jan 2022 | CNY | 3.74 | 3.83 | 3.72 | 3.8 | 3.8 | +0.05 (+1.33%) | 5,028,120 |
18 Jan 2022 | CNY | 3.85 | 3.86 | 3.73 | 3.75 | 3.75 | -0.1 (-2.60%) | 5,472,510 |
17 Jan 2022 | CNY | 3.83 | 3.87 | 3.8 | 3.85 | 3.85 | +0.03 (+0.79%) | 4,494,910 |
14 Jan 2022 | CNY | 3.76 | 3.89 | 3.72 | 3.82 | 3.82 | +0.05 (+1.33%) | 11,860,799 |
13 Jan 2022 | CNY | 3.77 | 3.82 | 3.75 | 3.77 | 3.77 | +0.01 (+0.27%) | 5,420,000 |
12 Jan 2022 | CNY | 3.76 | 3.8 | 3.73 | 3.76 | 3.76 | -0.02 (-0.53%) | 3,447,725 |
11 Jan 2022 | CNY | 3.72 | 3.81 | 3.7 | 3.78 | 3.78 | +0.06 (+1.61%) | 5,714,011 |
10 Jan 2022 | CNY | 3.74 | 3.75 | 3.7 | 3.72 | 3.72 | -0.02 (-0.53%) | 3,597,600 |
7 Jan 2022 | CNY | 3.75 | 3.79 | 3.71 | 3.74 | 3.74 | 0.0 (0.0%) | 4,564,505 |
6 Jan 2022 | CNY | 3.68 | 3.79 | 3.68 | 3.74 | 3.74 | +0.03 (+0.81%) | 5,021,725 |
5 Jan 2022 | CNY | 3.74 | 3.76 | 3.68 | 3.71 | 3.71 | -0.03 (-0.80%) | 3,616,300 |
4 Jan 2022 | CNY | 3.68 | 3.75 | 3.66 | 3.74 | 3.74 | +0.07 (+1.91%) | 5,970,358 |
31 Dec 2021 | CNY | 3.64 | 3.69 | 3.62 | 3.67 | 3.67 | +0.02 (+0.55%) | 2,483,400 |