Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2022 | CNY | 4.73 | 4.84 | 4.7 | 4.78 | 4.78 | +0.01 (+0.21%) | 4,200,922 |
22 Feb 2022 | CNY | 4.67 | 4.81 | 4.65 | 4.77 | 4.77 | +0.11 (+2.36%) | 5,108,301 |
21 Feb 2022 | CNY | 4.59 | 4.77 | 4.58 | 4.66 | 4.66 | +0.07 (+1.53%) | 4,967,800 |
18 Feb 2022 | CNY | 4.54 | 4.61 | 4.5 | 4.59 | 4.59 | +0.04 (+0.88%) | 2,009,500 |
17 Feb 2022 | CNY | 4.47 | 4.58 | 4.46 | 4.55 | 4.55 | 0.0 (0.0%) | 2,394,646 |
16 Feb 2022 | CNY | 4.44 | 4.57 | 4.42 | 4.55 | 4.55 | +0.09 (+2.02%) | 2,919,670 |
15 Feb 2022 | CNY | 4.45 | 4.49 | 4.42 | 4.46 | 4.46 | +0.01 (+0.22%) | 1,877,800 |
14 Feb 2022 | CNY | 4.39 | 4.46 | 4.36 | 4.45 | 4.45 | +0.08 (+1.83%) | 3,246,500 |
11 Feb 2022 | CNY | 4.48 | 4.48 | 4.37 | 4.37 | 4.37 | -0.11 (-2.46%) | 3,361,200 |
10 Feb 2022 | CNY | 4.52 | 4.53 | 4.34 | 4.48 | 4.48 | -0.09 (-1.97%) | 9,681,969 |
9 Feb 2022 | CNY | 4.52 | 4.57 | 4.5 | 4.57 | 4.57 | +0.03 (+0.66%) | 3,390,602 |
8 Feb 2022 | CNY | 4.5 | 4.55 | 4.48 | 4.54 | 4.54 | +0.05 (+1.11%) | 2,652,068 |
7 Feb 2022 | CNY | 4.41 | 4.62 | 4.38 | 4.49 | 4.49 | +0.01 (+0.22%) | 4,722,700 |
28 Jan 2022 | CNY | 4.67 | 4.68 | 4.48 | 4.48 | 4.48 | -0.24 (-5.08%) | 4,408,100 |
27 Jan 2022 | CNY | 4.78 | 4.81 | 4.67 | 4.72 | 4.72 | -0.1 (-2.07%) | 2,862,200 |
26 Jan 2022 | CNY | 4.71 | 4.82 | 4.65 | 4.82 | 4.82 | +0.05 (+1.05%) | 2,235,165 |
25 Jan 2022 | CNY | 4.78 | 4.91 | 4.74 | 4.77 | 4.77 | -0.01 (-0.21%) | 4,386,265 |
24 Jan 2022 | CNY | 4.77 | 4.79 | 4.74 | 4.78 | 4.78 | +0.01 (+0.21%) | 1,470,400 |
21 Jan 2022 | CNY | 4.77 | 4.78 | 4.7 | 4.77 | 4.77 | -0.01 (-0.21%) | 2,182,218 |
20 Jan 2022 | CNY | 4.81 | 4.83 | 4.72 | 4.78 | 4.78 | -0.05 (-1.04%) | 2,803,100 |
19 Jan 2022 | CNY | 4.77 | 4.84 | 4.77 | 4.83 | 4.83 | +0.03 (+0.63%) | 1,857,900 |
18 Jan 2022 | CNY | 4.84 | 4.88 | 4.75 | 4.8 | 4.8 | -0.04 (-0.83%) | 3,177,300 |
17 Jan 2022 | CNY | 4.82 | 4.86 | 4.77 | 4.84 | 4.84 | -0.01 (-0.21%) | 1,725,431 |
14 Jan 2022 | CNY | 4.92 | 4.92 | 4.8 | 4.85 | 4.85 | -0.07 (-1.42%) | 3,335,086 |
13 Jan 2022 | CNY | 4.95 | 5.02 | 4.9 | 4.92 | 4.92 | -0.01 (-0.20%) | 2,744,231 |
12 Jan 2022 | CNY | 4.85 | 4.96 | 4.85 | 4.93 | 4.93 | +0.07 (+1.44%) | 2,455,717 |
11 Jan 2022 | CNY | 4.79 | 4.87 | 4.79 | 4.86 | 4.86 | +0.07 (+1.46%) | 2,932,929 |
10 Jan 2022 | CNY | 4.77 | 4.8 | 4.72 | 4.79 | 4.79 | +0.01 (+0.21%) | 1,897,460 |
7 Jan 2022 | CNY | 4.87 | 4.87 | 4.71 | 4.78 | 4.78 | -0.07 (-1.44%) | 3,821,783 |
6 Jan 2022 | CNY | 4.86 | 4.88 | 4.8 | 4.85 | 4.85 | 0.0 (0.0%) | 2,098,700 |