Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 4.15 | 4.27 | 4.05 | 4.18 | 4.18 | +0.05 (+1.21%) | 14,510,500 |
31 Mar 2022 | CNY | 4.15 | 4.22 | 4.11 | 4.13 | 4.13 | -0.03 (-0.72%) | 13,365,500 |
30 Mar 2022 | CNY | 4.28 | 4.29 | 4.1 | 4.16 | 4.16 | -0.07 (-1.65%) | 15,512,500 |
29 Mar 2022 | CNY | 4.2 | 4.3 | 4.17 | 4.23 | 4.23 | -0.05 (-1.17%) | 14,586,100 |
28 Mar 2022 | CNY | 4.27 | 4.35 | 4.17 | 4.28 | 4.28 | +0.04 (+0.94%) | 15,501,900 |
25 Mar 2022 | CNY | 4.27 | 4.34 | 4.2 | 4.24 | 4.24 | -0.06 (-1.40%) | 14,180,100 |
24 Mar 2022 | CNY | 4.38 | 4.4 | 4.27 | 4.3 | 4.3 | -0.06 (-1.38%) | 18,774,500 |
23 Mar 2022 | CNY | 4.37 | 4.41 | 4.28 | 4.36 | 4.36 | -0.06 (-1.36%) | 17,981,900 |
22 Mar 2022 | CNY | 4.4 | 4.43 | 4.3 | 4.42 | 4.42 | +0.02 (+0.45%) | 19,403,000 |
21 Mar 2022 | CNY | 4.38 | 4.52 | 4.33 | 4.4 | 4.4 | 0.0 (0.0%) | 25,275,800 |
18 Mar 2022 | CNY | 4.18 | 4.42 | 4.13 | 4.4 | 4.4 | +0.28 (+6.80%) | 35,447,600 |
17 Mar 2022 | CNY | 4.12 | 4.16 | 4.05 | 4.12 | 4.12 | +0.02 (+0.49%) | 22,371,100 |
16 Mar 2022 | CNY | 3.91 | 4.15 | 3.85 | 4.1 | 4.1 | +0.26 (+6.77%) | 30,185,062 |
15 Mar 2022 | CNY | 4.13 | 4.15 | 3.84 | 3.84 | 3.84 | -0.32 (-7.69%) | 37,627,009 |
14 Mar 2022 | CNY | 4.26 | 4.4 | 4.15 | 4.16 | 4.16 | -0.22 (-5.02%) | 31,523,700 |
11 Mar 2022 | CNY | 4.42 | 4.52 | 4.3 | 4.38 | 4.38 | -0.11 (-2.45%) | 33,818,000 |
10 Mar 2022 | CNY | 4.35 | 4.55 | 4.29 | 4.49 | 4.49 | -0.01 (-0.22%) | 49,435,379 |
9 Mar 2022 | CNY | 4.24 | 4.58 | 4.18 | 4.5 | 4.5 | +0.19 (+4.41%) | 66,524,727 |
8 Mar 2022 | CNY | 4.57 | 4.69 | 4.28 | 4.31 | 4.31 | -0.28 (-6.10%) | 62,895,104 |
7 Mar 2022 | CNY | 5 | 5.09 | 4.53 | 4.59 | 4.59 | -0.44 (-8.75%) | 93,133,809 |
4 Mar 2022 | CNY | 4.91 | 5.19 | 4.54 | 5.03 | 5.03 | +0.31 (+6.57%) | 130,343,713 |
3 Mar 2022 | CNY | 4.64 | 4.72 | 4.45 | 4.72 | 4.72 | +0.43 (+10.02%) | 46,541,411 |
2 Mar 2022 | CNY | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | +0.39 (+10%) | 24,931,300 |
1 Mar 2022 | CNY | 3.83 | 3.91 | 3.82 | 3.9 | 3.9 | +0.06 (+1.56%) | 9,790,700 |
28 Feb 2022 | CNY | 3.82 | 3.86 | 3.79 | 3.84 | 3.84 | +0.05 (+1.32%) | 7,314,900 |
25 Feb 2022 | CNY | 3.81 | 3.91 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 8,491,833 |
24 Feb 2022 | CNY | 3.86 | 3.91 | 3.75 | 3.8 | 3.8 | -0.08 (-2.06%) | 10,029,420 |
23 Feb 2022 | CNY | 3.9 | 3.94 | 3.85 | 3.88 | 3.88 | -0.05 (-1.27%) | 8,056,736 |
22 Feb 2022 | CNY | 3.93 | 4.02 | 3.85 | 3.93 | 3.93 | -0.03 (-0.76%) | 10,053,900 |
21 Feb 2022 | CNY | 3.87 | 3.97 | 3.83 | 3.96 | 3.96 | +0.09 (+2.33%) | 12,366,777 |