Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | CNY | 5.17 | 5.27 | 5.13 | 5.23 | 5.23 | +0.06 (+1.16%) | 2,974,640 |
11 Feb 2022 | CNY | 5.31 | 5.31 | 5.16 | 5.17 | 5.17 | -0.14 (-2.64%) | 2,993,600 |
10 Feb 2022 | CNY | 5.21 | 5.31 | 5.15 | 5.31 | 5.31 | +0.14 (+2.71%) | 2,729,735 |
9 Feb 2022 | CNY | 5.2 | 5.26 | 5.15 | 5.17 | 5.17 | -0.04 (-0.77%) | 2,288,600 |
8 Feb 2022 | CNY | 5.03 | 5.22 | 4.98 | 5.21 | 5.21 | +0.2 (+3.99%) | 2,967,200 |
7 Feb 2022 | CNY | 5 | 5.06 | 4.86 | 5.01 | 5.01 | +0.07 (+1.42%) | 3,326,840 |
28 Jan 2022 | CNY | 4.81 | 5 | 4.77 | 4.94 | 4.94 | +0.15 (+3.13%) | 3,399,640 |
27 Jan 2022 | CNY | 4.98 | 4.99 | 4.79 | 4.79 | 4.79 | -0.17 (-3.43%) | 2,853,580 |
26 Jan 2022 | CNY | 4.88 | 4.97 | 4.86 | 4.96 | 4.96 | +0.1 (+2.06%) | 1,924,400 |
25 Jan 2022 | CNY | 5.08 | 5.12 | 4.86 | 4.86 | 4.86 | -0.22 (-4.33%) | 3,311,400 |
24 Jan 2022 | CNY | 5.17 | 5.23 | 4.99 | 5.08 | 5.08 | -0.05 (-0.97%) | 2,767,500 |
21 Jan 2022 | CNY | 5.19 | 5.32 | 4.71 | 5.13 | 5.13 | -0.1 (-1.91%) | 3,467,860 |
20 Jan 2022 | CNY | 5.49 | 5.49 | 5.2 | 5.23 | 5.23 | -0.19 (-3.51%) | 3,489,520 |
19 Jan 2022 | CNY | 5.41 | 5.5 | 5.32 | 5.42 | 5.42 | +0.08 (+1.50%) | 3,099,600 |
18 Jan 2022 | CNY | 5.55 | 5.55 | 5.29 | 5.34 | 5.34 | -0.12 (-2.20%) | 4,506,122 |
17 Jan 2022 | CNY | 5.38 | 5.51 | 5.35 | 5.46 | 5.46 | +0.05 (+0.92%) | 2,507,040 |
14 Jan 2022 | CNY | 5.57 | 5.63 | 5.39 | 5.41 | 5.41 | -0.18 (-3.22%) | 4,192,080 |
13 Jan 2022 | CNY | 5.52 | 5.66 | 5.52 | 5.59 | 5.59 | +0.01 (+0.18%) | 3,277,760 |
12 Jan 2022 | CNY | 5.58 | 5.85 | 5.52 | 5.58 | 5.58 | +0.04 (+0.72%) | 5,245,883 |
11 Jan 2022 | CNY | 5.49 | 5.63 | 5.49 | 5.54 | 5.54 | +0.03 (+0.54%) | 2,985,220 |
10 Jan 2022 | CNY | 5.6 | 5.6 | 5.4 | 5.51 | 5.51 | +0.05 (+0.92%) | 3,341,728 |
7 Jan 2022 | CNY | 5.67 | 5.68 | 5.4 | 5.46 | 5.46 | -0.16 (-2.85%) | 3,766,100 |
6 Jan 2022 | CNY | 5.39 | 5.73 | 5.36 | 5.62 | 5.62 | +0.24 (+4.46%) | 5,402,162 |
5 Jan 2022 | CNY | 5.43 | 5.51 | 5.35 | 5.38 | 5.38 | -0.07 (-1.28%) | 3,706,780 |
4 Jan 2022 | CNY | 5.15 | 5.55 | 5.13 | 5.45 | 5.45 | +0.29 (+5.62%) | 8,376,380 |
31 Dec 2021 | CNY | 5.2 | 5.23 | 5.15 | 5.16 | 5.16 | -0.03 (-0.58%) | 1,862,380 |
30 Dec 2021 | CNY | 5.17 | 5.27 | 5.12 | 5.19 | 5.19 | +0.03 (+0.58%) | 2,381,980 |
29 Dec 2021 | CNY | 5.17 | 5.22 | 5.08 | 5.16 | 5.16 | 0.0 (0.0%) | 2,358,200 |
28 Dec 2021 | CNY | 5.15 | 5.29 | 5.14 | 5.16 | 5.16 | -0.02 (-0.39%) | 2,528,135 |
27 Dec 2021 | CNY | 5.1 | 5.24 | 5.08 | 5.18 | 5.18 | +0.04 (+0.78%) | 2,420,815 |