Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 4.36 | 4.39 | 4.33 | 4.34 | 4.34 | -0.04 (-0.91%) | 3,105,000 |
12 Apr 2022 | CNY | 4.27 | 4.38 | 4.25 | 4.38 | 4.38 | +0.09 (+2.10%) | 5,015,400 |
11 Apr 2022 | CNY | 4.35 | 4.39 | 4.27 | 4.29 | 4.29 | -0.07 (-1.61%) | 5,958,676 |
8 Apr 2022 | CNY | 4.4 | 4.43 | 4.33 | 4.36 | 4.36 | -0.05 (-1.13%) | 4,930,200 |
7 Apr 2022 | CNY | 4.51 | 4.52 | 4.41 | 4.41 | 4.41 | -0.1 (-2.22%) | 5,610,800 |
6 Apr 2022 | CNY | 4.44 | 4.51 | 4.42 | 4.51 | 4.51 | +0.06 (+1.35%) | 6,475,302 |
1 Apr 2022 | CNY | 4.42 | 4.47 | 4.4 | 4.45 | 4.45 | +0.02 (+0.45%) | 4,151,100 |
31 Mar 2022 | CNY | 4.42 | 4.46 | 4.4 | 4.43 | 4.43 | 0.0 (0.0%) | 4,073,974 |
30 Mar 2022 | CNY | 4.4 | 4.44 | 4.37 | 4.43 | 4.43 | +0.05 (+1.14%) | 4,327,600 |
29 Mar 2022 | CNY | 4.43 | 4.44 | 4.37 | 4.38 | 4.38 | -0.06 (-1.35%) | 3,561,100 |
28 Mar 2022 | CNY | 4.43 | 4.46 | 4.36 | 4.44 | 4.44 | 0.0 (0.0%) | 5,071,500 |
25 Mar 2022 | CNY | 4.38 | 4.5 | 4.36 | 4.44 | 4.44 | +0.06 (+1.37%) | 4,635,400 |
24 Mar 2022 | CNY | 4.42 | 4.43 | 4.37 | 4.38 | 4.38 | -0.07 (-1.57%) | 3,735,600 |
23 Mar 2022 | CNY | 4.45 | 4.47 | 4.42 | 4.45 | 4.45 | -0.01 (-0.22%) | 4,092,700 |
22 Mar 2022 | CNY | 4.41 | 4.5 | 4.41 | 4.46 | 4.46 | +0.02 (+0.45%) | 5,117,300 |
21 Mar 2022 | CNY | 4.45 | 4.48 | 4.39 | 4.44 | 4.44 | 0.0 (0.0%) | 6,023,600 |
18 Mar 2022 | CNY | 4.32 | 4.45 | 4.31 | 4.44 | 4.44 | +0.11 (+2.54%) | 7,754,200 |
17 Mar 2022 | CNY | 4.35 | 4.42 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 10,406,300 |
16 Mar 2022 | CNY | 4.25 | 4.36 | 4.16 | 4.33 | 4.33 | +0.07 (+1.64%) | 13,156,000 |
15 Mar 2022 | CNY | 4.63 | 4.65 | 4.21 | 4.26 | 4.26 | -0.4 (-8.58%) | 29,074,650 |
14 Mar 2022 | CNY | 4.74 | 4.78 | 4.65 | 4.66 | 4.66 | -0.13 (-2.71%) | 7,172,400 |
11 Mar 2022 | CNY | 4.8 | 4.8 | 4.62 | 4.79 | 4.79 | -0.04 (-0.83%) | 12,698,200 |
10 Mar 2022 | CNY | 5.02 | 5.05 | 4.82 | 4.83 | 4.83 | -0.14 (-2.82%) | 17,479,900 |
9 Mar 2022 | CNY | 5.02 | 5.05 | 4.79 | 4.97 | 4.97 | -0.05 (-1.00%) | 7,639,974 |
8 Mar 2022 | CNY | 5.07 | 5.08 | 5.01 | 5.02 | 5.02 | -0.06 (-1.18%) | 5,565,990 |
7 Mar 2022 | CNY | 5.1 | 5.12 | 5.07 | 5.08 | 5.08 | -0.04 (-0.78%) | 4,604,800 |
4 Mar 2022 | CNY | 5.13 | 5.15 | 5.11 | 5.12 | 5.12 | -0.04 (-0.78%) | 4,338,800 |
3 Mar 2022 | CNY | 5.17 | 5.18 | 5.14 | 5.16 | 5.16 | 0.0 (0.0%) | 3,399,000 |
2 Mar 2022 | CNY | 5.12 | 5.17 | 5.12 | 5.16 | 5.16 | 0.0 (0.0%) | 3,293,500 |
1 Mar 2022 | CNY | 5.15 | 5.17 | 5.12 | 5.16 | 5.16 | +0.02 (+0.39%) | 4,092,700 |