Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2022 | CNY | 4.87 | 4.92 | 4.67 | 4.74 | 4.74 | -0.12 (-2.47%) | 32,316,461 |
8 Apr 2022 | CNY | 4.78 | 4.86 | 4.61 | 4.86 | 4.86 | +0.09 (+1.89%) | 35,322,913 |
7 Apr 2022 | CNY | 4.99 | 5.17 | 4.77 | 4.77 | 4.77 | -0.23 (-4.60%) | 45,100,059 |
6 Apr 2022 | CNY | 4.92 | 5.11 | 4.84 | 5 | 5 | +0.16 (+3.31%) | 56,872,430 |
1 Apr 2022 | CNY | 4.72 | 4.91 | 4.69 | 4.84 | 4.84 | +0.04 (+0.83%) | 45,549,400 |
31 Mar 2022 | CNY | 4.86 | 4.96 | 4.8 | 4.8 | 4.8 | -0.12 (-2.44%) | 53,039,575 |
30 Mar 2022 | CNY | 4.76 | 5.08 | 4.67 | 4.92 | 4.92 | +0.09 (+1.86%) | 84,254,979 |
29 Mar 2022 | CNY | 4.89 | 5.25 | 4.72 | 4.83 | 4.83 | +0.06 (+1.26%) | 109,029,090 |
28 Mar 2022 | CNY | 4.32 | 4.77 | 4.28 | 4.77 | 4.77 | +0.43 (+9.91%) | 50,677,345 |
25 Mar 2022 | CNY | 4.44 | 4.47 | 4.32 | 4.34 | 4.34 | -0.07 (-1.59%) | 19,708,903 |
24 Mar 2022 | CNY | 4.46 | 4.54 | 4.39 | 4.41 | 4.41 | -0.1 (-2.22%) | 22,406,300 |
23 Mar 2022 | CNY | 4.52 | 4.64 | 4.48 | 4.51 | 4.51 | -0.04 (-0.88%) | 24,874,035 |
22 Mar 2022 | CNY | 4.51 | 4.61 | 4.42 | 4.55 | 4.55 | +0.02 (+0.44%) | 29,282,932 |
21 Mar 2022 | CNY | 4.56 | 4.68 | 4.5 | 4.53 | 4.53 | +0.05 (+1.12%) | 29,747,801 |
18 Mar 2022 | CNY | 4.39 | 4.51 | 4.33 | 4.48 | 4.48 | +0.05 (+1.13%) | 25,833,000 |
17 Mar 2022 | CNY | 4.33 | 4.58 | 4.28 | 4.43 | 4.43 | +0.18 (+4.24%) | 34,475,400 |
16 Mar 2022 | CNY | 4.18 | 4.26 | 4.05 | 4.25 | 4.25 | +0.1 (+2.41%) | 25,130,950 |
15 Mar 2022 | CNY | 4.38 | 4.45 | 4.13 | 4.15 | 4.15 | -0.31 (-6.95%) | 37,117,912 |
14 Mar 2022 | CNY | 4.76 | 4.78 | 4.45 | 4.46 | 4.46 | -0.15 (-3.25%) | 54,854,050 |
11 Mar 2022 | CNY | 4.35 | 4.67 | 4.24 | 4.61 | 4.61 | +0.19 (+4.30%) | 52,369,704 |
10 Mar 2022 | CNY | 4.15 | 4.45 | 4.15 | 4.42 | 4.42 | +0.21 (+4.99%) | 39,972,301 |
9 Mar 2022 | CNY | 4.24 | 4.31 | 4.03 | 4.21 | 4.21 | -0.09 (-2.09%) | 30,650,900 |
8 Mar 2022 | CNY | 4.45 | 4.55 | 4.25 | 4.3 | 4.3 | -0.14 (-3.15%) | 29,472,101 |
7 Mar 2022 | CNY | 4.43 | 4.62 | 4.43 | 4.44 | 4.44 | +0.01 (+0.23%) | 34,013,300 |
4 Mar 2022 | CNY | 4.54 | 4.57 | 4.4 | 4.43 | 4.43 | -0.1 (-2.21%) | 26,397,358 |
3 Mar 2022 | CNY | 4.62 | 4.7 | 4.5 | 4.53 | 4.53 | -0.12 (-2.58%) | 31,945,800 |
2 Mar 2022 | CNY | 4.66 | 4.7 | 4.56 | 4.65 | 4.65 | +0.05 (+1.09%) | 33,298,040 |
1 Mar 2022 | CNY | 4.53 | 4.62 | 4.42 | 4.6 | 4.6 | +0.03 (+0.66%) | 39,613,460 |
28 Feb 2022 | CNY | 4.66 | 4.79 | 4.5 | 4.57 | 4.57 | -0.11 (-2.35%) | 52,686,730 |
25 Feb 2022 | CNY | 4.85 | 4.97 | 4.64 | 4.68 | 4.68 | -0.43 (-8.41%) | 77,600,858 |