Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 5.82 | 5.98 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 2,879,600 |
12 Apr 2022 | CNY | 5.67 | 5.86 | 5.62 | 5.85 | 5.85 | +0.17 (+2.99%) | 2,318,060 |
11 Apr 2022 | CNY | 5.71 | 5.8 | 5.65 | 5.68 | 5.68 | -0.06 (-1.05%) | 1,879,920 |
8 Apr 2022 | CNY | 5.76 | 5.79 | 5.67 | 5.74 | 5.74 | -0.02 (-0.35%) | 1,553,360 |
7 Apr 2022 | CNY | 5.88 | 5.88 | 5.74 | 5.76 | 5.76 | -0.09 (-1.54%) | 1,499,600 |
6 Apr 2022 | CNY | 5.68 | 5.88 | 5.64 | 5.85 | 5.85 | +0.16 (+2.81%) | 3,110,242 |
1 Apr 2022 | CNY | 5.64 | 5.7 | 5.61 | 5.69 | 5.69 | +0.01 (+0.18%) | 1,597,292 |
31 Mar 2022 | CNY | 5.66 | 5.73 | 5.64 | 5.68 | 5.68 | +0.03 (+0.53%) | 1,676,040 |
30 Mar 2022 | CNY | 5.6 | 5.7 | 5.6 | 5.65 | 5.65 | +0.04 (+0.71%) | 1,413,640 |
29 Mar 2022 | CNY | 5.68 | 5.7 | 5.59 | 5.61 | 5.61 | -0.06 (-1.06%) | 1,620,940 |
28 Mar 2022 | CNY | 5.64 | 5.73 | 5.56 | 5.67 | 5.67 | 0.0 (0.0%) | 1,782,094 |
25 Mar 2022 | CNY | 5.59 | 5.7 | 5.54 | 5.67 | 5.67 | +0.1 (+1.80%) | 2,896,122 |
24 Mar 2022 | CNY | 5.66 | 5.66 | 5.55 | 5.57 | 5.57 | -0.07 (-1.24%) | 1,287,880 |
23 Mar 2022 | CNY | 5.7 | 5.72 | 5.62 | 5.64 | 5.64 | -0.04 (-0.70%) | 1,147,880 |
22 Mar 2022 | CNY | 5.66 | 5.73 | 5.61 | 5.68 | 5.68 | +0.01 (+0.18%) | 1,552,420 |
21 Mar 2022 | CNY | 5.66 | 5.71 | 5.63 | 5.67 | 5.67 | 0.0 (0.0%) | 1,642,340 |
18 Mar 2022 | CNY | 5.5 | 5.68 | 5.49 | 5.67 | 5.67 | +0.14 (+2.53%) | 2,097,580 |
17 Mar 2022 | CNY | 5.51 | 5.62 | 5.5 | 5.53 | 5.53 | +0.03 (+0.55%) | 1,941,460 |
16 Mar 2022 | CNY | 5.43 | 5.56 | 5.33 | 5.5 | 5.5 | +0.14 (+2.61%) | 2,565,374 |
15 Mar 2022 | CNY | 5.66 | 5.68 | 5.31 | 5.36 | 5.36 | -0.28 (-4.96%) | 3,573,020 |
14 Mar 2022 | CNY | 5.78 | 5.8 | 5.62 | 5.64 | 5.64 | -0.16 (-2.76%) | 2,199,201 |
11 Mar 2022 | CNY | 5.73 | 5.83 | 5.62 | 5.8 | 5.8 | +0.02 (+0.35%) | 2,042,120 |
10 Mar 2022 | CNY | 5.77 | 5.82 | 5.7 | 5.78 | 5.78 | +0.1 (+1.76%) | 1,703,400 |
9 Mar 2022 | CNY | 5.8 | 5.88 | 5.49 | 5.68 | 5.68 | -0.14 (-2.41%) | 3,302,750 |
8 Mar 2022 | CNY | 6.01 | 6.06 | 5.8 | 5.82 | 5.82 | -0.16 (-2.68%) | 2,904,680 |
7 Mar 2022 | CNY | 6 | 6.06 | 5.95 | 5.98 | 5.98 | -0.04 (-0.66%) | 1,951,960 |
4 Mar 2022 | CNY | 6.08 | 6.11 | 5.99 | 6.02 | 6.02 | -0.09 (-1.47%) | 2,123,640 |
3 Mar 2022 | CNY | 6.1 | 6.14 | 6.07 | 6.11 | 6.11 | +0.04 (+0.66%) | 2,527,740 |
2 Mar 2022 | CNY | 6.04 | 6.1 | 6.02 | 6.07 | 6.07 | +0.03 (+0.50%) | 2,966,800 |
1 Mar 2022 | CNY | 5.96 | 6.08 | 5.95 | 6.04 | 6.04 | +0.09 (+1.51%) | 2,552,005 |