Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 5.46 | 5.47 | 5.42 | 5.46 | 5.46 | 0.0 (0.0%) | 4,198,473 |
31 Mar 2022 | CNY | 5.47 | 5.48 | 5.42 | 5.46 | 5.46 | 0.0 (0.0%) | 4,186,514 |
30 Mar 2022 | CNY | 5.43 | 5.49 | 5.39 | 5.46 | 5.46 | +0.05 (+0.92%) | 6,390,539 |
29 Mar 2022 | CNY | 5.45 | 5.46 | 5.39 | 5.41 | 5.41 | -0.02 (-0.37%) | 3,728,318 |
28 Mar 2022 | CNY | 5.5 | 5.5 | 5.41 | 5.43 | 5.43 | -0.1 (-1.81%) | 4,930,747 |
25 Mar 2022 | CNY | 5.49 | 5.58 | 5.46 | 5.53 | 5.53 | +0.04 (+0.73%) | 5,749,775 |
24 Mar 2022 | CNY | 5.5 | 5.54 | 5.4 | 5.49 | 5.49 | -0.01 (-0.18%) | 4,696,706 |
23 Mar 2022 | CNY | 5.49 | 5.52 | 5.44 | 5.5 | 5.5 | +0.02 (+0.36%) | 3,795,690 |
22 Mar 2022 | CNY | 5.52 | 5.52 | 5.45 | 5.48 | 5.48 | -0.04 (-0.72%) | 3,362,069 |
21 Mar 2022 | CNY | 5.5 | 5.56 | 5.43 | 5.52 | 5.52 | +0.06 (+1.10%) | 6,623,517 |
18 Mar 2022 | CNY | 5.41 | 5.5 | 5.39 | 5.46 | 5.46 | 0.0 (0.0%) | 5,474,461 |
17 Mar 2022 | CNY | 5.45 | 5.51 | 5.37 | 5.46 | 5.46 | +0.06 (+1.11%) | 7,591,868 |
16 Mar 2022 | CNY | 5.42 | 5.44 | 5.18 | 5.4 | 5.4 | -0.01 (-0.18%) | 8,349,147 |
15 Mar 2022 | CNY | 5.57 | 5.62 | 5.34 | 5.41 | 5.41 | -0.22 (-3.91%) | 10,294,630 |
14 Mar 2022 | CNY | 5.69 | 5.75 | 5.62 | 5.63 | 5.63 | -0.1 (-1.75%) | 6,673,701 |
11 Mar 2022 | CNY | 5.6 | 5.75 | 5.43 | 5.73 | 5.73 | +0.06 (+1.06%) | 12,493,649 |
10 Mar 2022 | CNY | 5.69 | 5.81 | 5.51 | 5.67 | 5.67 | +0.06 (+1.07%) | 9,242,270 |
9 Mar 2022 | CNY | 5.8 | 5.97 | 5.55 | 5.61 | 5.61 | -0.05 (-0.88%) | 13,637,017 |
8 Mar 2022 | CNY | 5.71 | 5.77 | 5.62 | 5.66 | 5.66 | -0.03 (-0.53%) | 5,103,610 |
7 Mar 2022 | CNY | 5.8 | 5.82 | 5.68 | 5.69 | 5.69 | -0.1 (-1.73%) | 4,782,736 |
4 Mar 2022 | CNY | 5.93 | 5.93 | 5.77 | 5.79 | 5.79 | -0.1 (-1.70%) | 4,359,987 |
3 Mar 2022 | CNY | 5.86 | 5.91 | 5.8 | 5.89 | 5.89 | +0.06 (+1.03%) | 5,611,205 |
2 Mar 2022 | CNY | 5.78 | 5.85 | 5.75 | 5.83 | 5.83 | +0.02 (+0.34%) | 3,663,815 |
1 Mar 2022 | CNY | 5.7 | 5.83 | 5.68 | 5.81 | 5.81 | +0.08 (+1.40%) | 5,615,186 |
28 Feb 2022 | CNY | 5.74 | 5.8 | 5.59 | 5.73 | 5.73 | +0.01 (+0.17%) | 6,336,635 |
25 Feb 2022 | CNY | 5.74 | 5.76 | 5.64 | 5.72 | 5.72 | +0.06 (+1.06%) | 4,982,435 |
24 Feb 2022 | CNY | 5.78 | 5.85 | 5.6 | 5.66 | 5.66 | -0.12 (-2.08%) | 7,993,184 |
23 Feb 2022 | CNY | 5.84 | 5.86 | 5.76 | 5.78 | 5.78 | -0.06 (-1.03%) | 4,420,562 |
22 Feb 2022 | CNY | 5.84 | 5.91 | 5.78 | 5.84 | 5.84 | -0.03 (-0.51%) | 5,489,740 |
21 Feb 2022 | CNY | 5.83 | 5.9 | 5.77 | 5.87 | 5.87 | +0.03 (+0.51%) | 6,681,720 |