Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2022 | CNY | 47.59 | 48.31 | 46 | 48.18 | 48.18 | +0.63 (+1.32%) | 320,535 |
26 Apr 2022 | CNY | 49.97 | 50.18 | 47.53 | 47.55 | 47.55 | -2.31 (-4.63%) | 300,356 |
25 Apr 2022 | CNY | 53.49 | 53.8 | 49.28 | 49.86 | 49.86 | -3.39 (-6.37%) | 441,186 |
22 Apr 2022 | CNY | 52.99 | 53.8 | 52.53 | 53.25 | 53.25 | +0.27 (+0.51%) | 238,136 |
21 Apr 2022 | CNY | 55.5 | 55.74 | 52.8 | 52.98 | 52.98 | -2.61 (-4.70%) | 459,958 |
20 Apr 2022 | CNY | 56.18 | 56.75 | 55.52 | 55.59 | 55.59 | -0.95 (-1.68%) | 293,345 |
19 Apr 2022 | CNY | 56.6 | 57.43 | 56.19 | 56.54 | 56.54 | -0.27 (-0.48%) | 356,896 |
18 Apr 2022 | CNY | 56.51 | 58.29 | 56 | 56.81 | 56.81 | +0.1 (+0.18%) | 453,392 |
15 Apr 2022 | CNY | 59.07 | 59.07 | 56.5 | 56.71 | 56.71 | -3.01 (-5.04%) | 904,360 |
14 Apr 2022 | CNY | 58.76 | 61.99 | 57.7 | 59.72 | 59.72 | +1.13 (+1.93%) | 1,013,781 |
13 Apr 2022 | CNY | 58.66 | 59.88 | 58 | 58.59 | 58.59 | -0.02 (-0.03%) | 617,035 |
12 Apr 2022 | CNY | 60.88 | 62 | 57.63 | 58.61 | 58.61 | -1.79 (-2.96%) | 1,025,609 |
11 Apr 2022 | CNY | 60.02 | 62.14 | 59.21 | 60.4 | 60.4 | +0.42 (+0.70%) | 835,097 |
8 Apr 2022 | CNY | 59 | 62.49 | 57.63 | 59.98 | 59.98 | +0.83 (+1.40%) | 1,606,449 |
7 Apr 2022 | CNY | 59.68 | 61.09 | 58.69 | 59.15 | 59.15 | -0.88 (-1.47%) | 1,182,117 |
6 Apr 2022 | CNY | 60.77 | 61.98 | 59.88 | 60.03 | 60.03 | +57.51 (+2282.14%) | 1,232,030 |
5 Apr 2022 | CNY | 2.62 | 2.62 | 2.52 | 2.52 | 2.52 | -0.1 (-3.82%) | 0 |
4 Apr 2022 | CNY | 2.66 | 2.68 | 2.62 | 2.62 | 2.62 | -57.35 (-95.63%) | 0 |
1 Apr 2022 | CNY | 62 | 62 | 59.58 | 59.97 | 59.97 | -3.25 (-5.14%) | 2,313,843 |
31 Mar 2022 | CNY | 63 | 68 | 62.6 | 63.22 | 63.22 | -1.54 (-2.38%) | 3,386,890 |
30 Mar 2022 | CNY | 68 | 72 | 64 | 64.76 | 64.76 | +62.02 (+2263.50%) | 5,148,103 |
29 Mar 2022 | CNY | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | +0.1 (+3.79%) | 0 |
25 Mar 2022 | CNY | 2.58 | 2.64 | 2.58 | 2.64 | 2.64 | +0.06 (+2.33%) | 0 |
24 Mar 2022 | CNY | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | -0.02 (-0.77%) | 0 |
23 Mar 2022 | CNY | 2.62 | 2.62 | 2.6 | 2.6 | 2.6 | -0.02 (-0.76%) | 0 |
22 Mar 2022 | CNY | 2.44 | 2.64 | 2.44 | 2.62 | 2.62 | +0.18 (+7.38%) | 0 |
21 Mar 2022 | CNY | 2.44 | 2.46 | 2.44 | 2.44 | 2.44 | -0.06 (-2.40%) | 0 |
18 Mar 2022 | CNY | 2.54 | 2.54 | 2.5 | 2.5 | 2.5 | -0.14 (-5.30%) | 0 |
17 Mar 2022 | CNY | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | +0.34 (+14.78%) | 0 |
16 Mar 2022 | CNY | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | -0.04 (-1.71%) | 0 |