Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | CNY | 5.39 | 5.46 | 5.36 | 5.41 | 5.41 | +0.01 (+0.19%) | 4,468,500 |
30 Mar 2022 | CNY | 5.35 | 5.41 | 5.31 | 5.4 | 5.4 | +0.03 (+0.56%) | 5,439,400 |
29 Mar 2022 | CNY | 5.4 | 5.49 | 5.32 | 5.37 | 5.37 | -0.05 (-0.92%) | 5,833,200 |
28 Mar 2022 | CNY | 5.35 | 5.49 | 5.29 | 5.42 | 5.42 | +0.03 (+0.56%) | 6,400,001 |
25 Mar 2022 | CNY | 5.27 | 5.48 | 5.26 | 5.39 | 5.39 | +0.11 (+2.08%) | 8,902,700 |
24 Mar 2022 | CNY | 5.28 | 5.35 | 5.24 | 5.28 | 5.28 | -0.02 (-0.38%) | 5,450,500 |
23 Mar 2022 | CNY | 5.35 | 5.41 | 5.29 | 5.3 | 5.3 | -0.05 (-0.93%) | 6,412,600 |
22 Mar 2022 | CNY | 5.3 | 5.43 | 5.26 | 5.35 | 5.35 | +0.04 (+0.75%) | 7,093,500 |
21 Mar 2022 | CNY | 5.28 | 5.38 | 5.24 | 5.31 | 5.31 | +0.06 (+1.14%) | 7,183,401 |
18 Mar 2022 | CNY | 5.14 | 5.28 | 5.1 | 5.25 | 5.25 | +0.08 (+1.55%) | 11,164,107 |
17 Mar 2022 | CNY | 5.15 | 5.25 | 5.11 | 5.17 | 5.17 | +0.05 (+0.98%) | 6,910,968 |
16 Mar 2022 | CNY | 4.98 | 5.15 | 4.9 | 5.12 | 5.12 | +0.19 (+3.85%) | 9,328,776 |
15 Mar 2022 | CNY | 5.1 | 5.19 | 4.92 | 4.93 | 4.93 | -0.29 (-5.56%) | 9,496,600 |
14 Mar 2022 | CNY | 5.33 | 5.37 | 5.22 | 5.22 | 5.22 | -0.12 (-2.25%) | 5,175,740 |
11 Mar 2022 | CNY | 5.18 | 5.35 | 5.1 | 5.34 | 5.34 | +0.1 (+1.91%) | 10,474,146 |
10 Mar 2022 | CNY | 5.28 | 5.36 | 5.23 | 5.24 | 5.24 | 0.0 (0.0%) | 14,911,312 |
9 Mar 2022 | CNY | 5.52 | 5.52 | 5.05 | 5.24 | 5.24 | -0.33 (-5.92%) | 17,027,879 |
8 Mar 2022 | CNY | 6.1 | 6.1 | 5.57 | 5.57 | 5.57 | -0.62 (-10.02%) | 16,838,200 |
7 Mar 2022 | CNY | 6.3 | 6.31 | 6.16 | 6.19 | 6.19 | -0.1 (-1.59%) | 2,234,900 |
4 Mar 2022 | CNY | 6.4 | 6.42 | 6.26 | 6.29 | 6.29 | -0.13 (-2.02%) | 2,357,400 |
3 Mar 2022 | CNY | 6.31 | 6.53 | 6.3 | 6.42 | 6.42 | +0.08 (+1.26%) | 3,591,801 |
2 Mar 2022 | CNY | 6.24 | 6.37 | 6.23 | 6.34 | 6.34 | +0.06 (+0.96%) | 2,153,200 |
1 Mar 2022 | CNY | 6.25 | 6.33 | 6.23 | 6.28 | 6.28 | +0.02 (+0.32%) | 1,923,500 |
28 Feb 2022 | CNY | 6.31 | 6.34 | 6.19 | 6.26 | 6.26 | -0.07 (-1.11%) | 2,502,600 |
25 Feb 2022 | CNY | 6.28 | 6.42 | 6.28 | 6.33 | 6.33 | +0.08 (+1.28%) | 2,348,201 |
24 Feb 2022 | CNY | 6.51 | 6.57 | 6.18 | 6.25 | 6.25 | -0.26 (-3.99%) | 5,122,100 |
23 Feb 2022 | CNY | 6.48 | 6.54 | 6.47 | 6.51 | 6.51 | +0.03 (+0.46%) | 2,331,600 |
22 Feb 2022 | CNY | 6.48 | 6.54 | 6.44 | 6.48 | 6.48 | -0.05 (-0.77%) | 2,094,800 |
21 Feb 2022 | CNY | 6.5 | 6.54 | 6.44 | 6.53 | 6.53 | +0.06 (+0.93%) | 2,399,600 |
18 Feb 2022 | CNY | 6.38 | 6.47 | 6.31 | 6.47 | 6.47 | +0.09 (+1.41%) | 1,773,300 |