Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 5.75 | 5.8 | 5.35 | 5.35 | 5.35 | -0.59 (-9.93%) | 84,688,140 |
12 Apr 2022 | CNY | 5.98 | 6.08 | 5.61 | 5.94 | 5.94 | -0.04 (-0.67%) | 81,012,220 |
11 Apr 2022 | CNY | 6.21 | 6.26 | 5.8 | 5.98 | 5.98 | -0.36 (-5.68%) | 97,954,440 |
8 Apr 2022 | CNY | 5.8 | 6.44 | 5.8 | 6.34 | 6.34 | +0.32 (+5.32%) | 133,039,240 |
7 Apr 2022 | CNY | 6.17 | 6.83 | 5.92 | 6.02 | 6.02 | -0.21 (-3.37%) | 185,528,006 |
6 Apr 2022 | CNY | 5.55 | 6.23 | 5.51 | 6.23 | 6.23 | +0.57 (+10.07%) | 155,443,307 |
1 Apr 2022 | CNY | 5.9 | 6.13 | 5.55 | 5.66 | 5.66 | -0.07 (-1.22%) | 163,686,295 |
31 Mar 2022 | CNY | 5.48 | 5.73 | 5.45 | 5.73 | 5.73 | +0.52 (+9.98%) | 36,136,555 |
30 Mar 2022 | CNY | 5.17 | 5.3 | 5.17 | 5.21 | 5.21 | +0.05 (+0.97%) | 31,568,680 |
29 Mar 2022 | CNY | 5.41 | 5.41 | 5.15 | 5.16 | 5.16 | -0.24 (-4.44%) | 45,693,860 |
28 Mar 2022 | CNY | 5.23 | 5.45 | 5.12 | 5.4 | 5.4 | +0.12 (+2.27%) | 47,396,180 |
25 Mar 2022 | CNY | 5.18 | 5.4 | 5.15 | 5.28 | 5.28 | +0.09 (+1.73%) | 50,293,552 |
24 Mar 2022 | CNY | 5.31 | 5.35 | 5.17 | 5.19 | 5.19 | -0.11 (-2.08%) | 37,346,100 |
23 Mar 2022 | CNY | 5.48 | 5.6 | 5.27 | 5.3 | 5.3 | -0.21 (-3.81%) | 64,074,420 |
22 Mar 2022 | CNY | 5.74 | 5.77 | 5.49 | 5.51 | 5.51 | -0.31 (-5.33%) | 73,004,180 |
21 Mar 2022 | CNY | 5.53 | 5.92 | 5.51 | 5.82 | 5.82 | +0.24 (+4.30%) | 92,434,843 |
18 Mar 2022 | CNY | 5.53 | 5.7 | 5.43 | 5.58 | 5.58 | -0.02 (-0.36%) | 65,038,940 |
17 Mar 2022 | CNY | 5.6 | 5.86 | 5.55 | 5.6 | 5.6 | -0.11 (-1.93%) | 119,799,192 |
16 Mar 2022 | CNY | 5.45 | 5.92 | 5.18 | 5.71 | 5.71 | +0.33 (+6.13%) | 135,498,989 |
15 Mar 2022 | CNY | 5.17 | 5.42 | 5.12 | 5.38 | 5.38 | +0.14 (+2.67%) | 101,105,729 |
14 Mar 2022 | CNY | 5.1 | 5.48 | 5.08 | 5.24 | 5.24 | +0.04 (+0.77%) | 88,544,165 |
11 Mar 2022 | CNY | 5.1 | 5.22 | 4.95 | 5.2 | 5.2 | 0.0 (0.0%) | 57,433,603 |
10 Mar 2022 | CNY | 5.12 | 5.2 | 5.05 | 5.2 | 5.2 | +0.12 (+2.36%) | 67,333,943 |
9 Mar 2022 | CNY | 5 | 5.08 | 4.85 | 5.08 | 5.08 | +0.12 (+2.42%) | 52,477,332 |
8 Mar 2022 | CNY | 5.04 | 5.11 | 4.84 | 4.96 | 4.96 | -0.11 (-2.17%) | 46,592,080 |
7 Mar 2022 | CNY | 5.04 | 5.16 | 5.02 | 5.07 | 5.07 | +0.03 (+0.60%) | 38,691,970 |
4 Mar 2022 | CNY | 5.18 | 5.19 | 5.04 | 5.04 | 5.04 | -0.14 (-2.70%) | 50,744,440 |
3 Mar 2022 | CNY | 5.29 | 5.29 | 5.15 | 5.18 | 5.18 | -0.13 (-2.45%) | 58,867,960 |
2 Mar 2022 | CNY | 5.2 | 5.34 | 5.16 | 5.31 | 5.31 | +0.06 (+1.14%) | 61,445,245 |
1 Mar 2022 | CNY | 5.22 | 5.26 | 5.12 | 5.25 | 5.25 | +0.04 (+0.77%) | 60,938,905 |