Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 4.88 | 5.05 | 4.78 | 5.04 | 5.04 | +0.14 (+2.86%) | 9,448,542 |
11 Apr 2022 | CNY | 4.93 | 5.05 | 4.87 | 4.9 | 4.9 | -0.11 (-2.20%) | 8,171,900 |
8 Apr 2022 | CNY | 4.94 | 5.02 | 4.89 | 5.01 | 5.01 | +0.05 (+1.01%) | 8,755,300 |
7 Apr 2022 | CNY | 5.01 | 5.09 | 4.96 | 4.96 | 4.96 | -0.14 (-2.75%) | 9,557,510 |
6 Apr 2022 | CNY | 4.99 | 5.14 | 4.95 | 5.1 | 5.1 | +0.11 (+2.20%) | 11,230,652 |
1 Apr 2022 | CNY | 5 | 5.04 | 4.94 | 4.99 | 4.99 | 0.0 (0.0%) | 7,087,142 |
31 Mar 2022 | CNY | 4.93 | 5.08 | 4.85 | 4.99 | 4.99 | +0.1 (+2.04%) | 10,523,424 |
30 Mar 2022 | CNY | 4.92 | 4.96 | 4.82 | 4.89 | 4.89 | 0.0 (0.0%) | 8,201,900 |
29 Mar 2022 | CNY | 4.97 | 5.08 | 4.89 | 4.89 | 4.89 | -0.1 (-2.00%) | 9,098,817 |
28 Mar 2022 | CNY | 5.02 | 5.06 | 4.95 | 4.99 | 4.99 | -0.1 (-1.96%) | 6,698,001 |
25 Mar 2022 | CNY | 5.01 | 5.1 | 5 | 5.09 | 5.09 | +0.08 (+1.60%) | 7,413,003 |
24 Mar 2022 | CNY | 5.01 | 5.07 | 4.96 | 5.01 | 5.01 | -0.03 (-0.60%) | 7,881,673 |
23 Mar 2022 | CNY | 5.02 | 5.14 | 4.99 | 5.04 | 5.04 | +0.04 (+0.80%) | 10,440,458 |
22 Mar 2022 | CNY | 4.87 | 5.03 | 4.83 | 5 | 5 | +0.14 (+2.88%) | 10,702,000 |
21 Mar 2022 | CNY | 4.88 | 4.9 | 4.79 | 4.86 | 4.86 | +0.01 (+0.21%) | 7,651,058 |
18 Mar 2022 | CNY | 4.75 | 4.89 | 4.69 | 4.85 | 4.85 | +0.11 (+2.32%) | 9,948,200 |
17 Mar 2022 | CNY | 4.58 | 4.8 | 4.58 | 4.74 | 4.74 | +0.16 (+3.49%) | 13,538,300 |
16 Mar 2022 | CNY | 4.49 | 4.61 | 4.38 | 4.58 | 4.58 | +0.16 (+3.62%) | 13,354,650 |
15 Mar 2022 | CNY | 4.7 | 4.72 | 4.41 | 4.42 | 4.42 | -0.27 (-5.76%) | 11,561,300 |
14 Mar 2022 | CNY | 4.84 | 4.87 | 4.69 | 4.69 | 4.69 | -0.15 (-3.10%) | 8,186,800 |
11 Mar 2022 | CNY | 4.84 | 4.88 | 4.65 | 4.84 | 4.84 | -0.01 (-0.21%) | 9,377,461 |
10 Mar 2022 | CNY | 4.84 | 4.95 | 4.79 | 4.85 | 4.85 | +0.1 (+2.11%) | 11,649,050 |
9 Mar 2022 | CNY | 4.97 | 4.98 | 4.56 | 4.75 | 4.75 | -0.18 (-3.65%) | 15,180,301 |
8 Mar 2022 | CNY | 5.09 | 5.12 | 4.93 | 4.93 | 4.93 | -0.2 (-3.90%) | 12,641,504 |
7 Mar 2022 | CNY | 5.15 | 5.19 | 5.05 | 5.13 | 5.13 | -0.03 (-0.58%) | 10,343,659 |
4 Mar 2022 | CNY | 5.29 | 5.33 | 5.12 | 5.16 | 5.16 | -0.15 (-2.82%) | 12,984,078 |
3 Mar 2022 | CNY | 5.21 | 5.42 | 5.2 | 5.31 | 5.31 | +0.13 (+2.51%) | 23,446,421 |
2 Mar 2022 | CNY | 5.09 | 5.27 | 5.07 | 5.18 | 5.18 | +0.06 (+1.17%) | 13,336,265 |
1 Mar 2022 | CNY | 5.13 | 5.15 | 5.06 | 5.12 | 5.12 | +0.02 (+0.39%) | 7,159,677 |
28 Feb 2022 | CNY | 5.18 | 5.19 | 5.02 | 5.1 | 5.1 | -0.09 (-1.73%) | 13,224,143 |