Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | CNY | 8.88 | 8.92 | 8.68 | 8.73 | 8.73 | -0.19 (-2.13%) | 11,895,985 |
16 Feb 2022 | CNY | 8.65 | 8.95 | 8.6 | 8.92 | 8.92 | +0.24 (+2.76%) | 16,004,000 |
15 Feb 2022 | CNY | 8.46 | 8.73 | 8.35 | 8.68 | 8.68 | +0.24 (+2.84%) | 13,247,675 |
14 Feb 2022 | CNY | 8.42 | 8.52 | 8.33 | 8.44 | 8.44 | -0.01 (-0.12%) | 5,699,500 |
11 Feb 2022 | CNY | 8.54 | 8.64 | 8.43 | 8.45 | 8.45 | -0.12 (-1.40%) | 6,862,300 |
10 Feb 2022 | CNY | 8.54 | 8.64 | 8.44 | 8.57 | 8.57 | +0.09 (+1.06%) | 7,546,800 |
9 Feb 2022 | CNY | 8.49 | 8.62 | 8.41 | 8.48 | 8.48 | -0.02 (-0.24%) | 7,282,551 |
8 Feb 2022 | CNY | 8.31 | 8.52 | 8.23 | 8.5 | 8.5 | +0.26 (+3.16%) | 9,336,926 |
7 Feb 2022 | CNY | 7.92 | 8.3 | 7.86 | 8.24 | 8.24 | +0.44 (+5.64%) | 10,101,954 |
28 Jan 2022 | CNY | 7.75 | 7.86 | 7.6 | 7.8 | 7.8 | +0.09 (+1.17%) | 4,263,050 |
27 Jan 2022 | CNY | 7.75 | 7.89 | 7.63 | 7.71 | 7.71 | -0.1 (-1.28%) | 4,415,574 |
26 Jan 2022 | CNY | 7.68 | 7.88 | 7.68 | 7.81 | 7.81 | +0.13 (+1.69%) | 3,591,000 |
25 Jan 2022 | CNY | 8.07 | 8.11 | 7.67 | 7.68 | 7.68 | -0.39 (-4.83%) | 8,760,916 |
24 Jan 2022 | CNY | 8.05 | 8.24 | 7.92 | 8.07 | 8.07 | -0.01 (-0.12%) | 4,611,600 |
21 Jan 2022 | CNY | 8.2 | 8.28 | 8.06 | 8.08 | 8.08 | -0.15 (-1.82%) | 4,377,450 |
20 Jan 2022 | CNY | 8.45 | 8.48 | 8.16 | 8.23 | 8.23 | -0.18 (-2.14%) | 6,111,384 |
19 Jan 2022 | CNY | 8.35 | 8.55 | 8.29 | 8.41 | 8.41 | +0.05 (+0.60%) | 6,962,323 |
18 Jan 2022 | CNY | 8.38 | 8.51 | 8.24 | 8.36 | 8.36 | +0.03 (+0.36%) | 7,044,500 |
17 Jan 2022 | CNY | 8.2 | 8.42 | 8.1 | 8.33 | 8.33 | +0.18 (+2.21%) | 7,469,297 |
14 Jan 2022 | CNY | 8.47 | 8.47 | 8.14 | 8.15 | 8.15 | -0.28 (-3.32%) | 10,098,848 |
13 Jan 2022 | CNY | 8.59 | 8.62 | 8.42 | 8.43 | 8.43 | -0.11 (-1.29%) | 5,794,447 |
12 Jan 2022 | CNY | 8.53 | 8.61 | 8.43 | 8.54 | 8.54 | +0.01 (+0.12%) | 5,992,400 |
11 Jan 2022 | CNY | 8.59 | 8.72 | 8.49 | 8.53 | 8.53 | -0.06 (-0.70%) | 6,549,330 |
10 Jan 2022 | CNY | 8.57 | 8.68 | 8.54 | 8.59 | 8.59 | +0.02 (+0.23%) | 5,061,752 |
7 Jan 2022 | CNY | 8.73 | 8.86 | 8.55 | 8.57 | 8.57 | -0.15 (-1.72%) | 9,258,682 |
6 Jan 2022 | CNY | 8.6 | 8.75 | 8.53 | 8.72 | 8.72 | +0.14 (+1.63%) | 8,855,819 |
5 Jan 2022 | CNY | 8.71 | 8.8 | 8.44 | 8.58 | 8.58 | -0.12 (-1.38%) | 9,725,700 |
4 Jan 2022 | CNY | 8.62 | 8.73 | 8.6 | 8.7 | 8.7 | +0.12 (+1.40%) | 8,625,375 |
31 Dec 2021 | CNY | 8.5 | 8.77 | 8.5 | 8.58 | 8.58 | +0.09 (+1.06%) | 11,244,593 |
30 Dec 2021 | CNY | 8.46 | 8.55 | 8.41 | 8.49 | 8.49 | -0.02 (-0.24%) | 6,880,689 |