Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 8.5 | 9.18 | 8.31 | 8.84 | 8.84 | +0.23 (+2.67%) | 63,793,024 |
31 Mar 2022 | CNY | 8.75 | 9.19 | 8.51 | 8.61 | 8.61 | +0.14 (+1.65%) | 77,380,572 |
30 Mar 2022 | CNY | 7.79 | 8.47 | 7.65 | 8.47 | 8.47 | +0.77 (+10.00%) | 19,342,116 |
29 Mar 2022 | CNY | 7.99 | 8.11 | 7.65 | 7.7 | 7.7 | -0.23 (-2.90%) | 17,904,542 |
28 Mar 2022 | CNY | 7.8 | 8.18 | 7.77 | 7.93 | 7.93 | -0.04 (-0.50%) | 15,494,514 |
25 Mar 2022 | CNY | 8.09 | 8.23 | 7.9 | 7.97 | 7.97 | -0.05 (-0.62%) | 16,550,500 |
24 Mar 2022 | CNY | 8.08 | 8.23 | 7.98 | 8.02 | 8.02 | -0.27 (-3.26%) | 15,502,200 |
23 Mar 2022 | CNY | 8.25 | 8.46 | 8.18 | 8.29 | 8.29 | -0.04 (-0.48%) | 18,332,800 |
22 Mar 2022 | CNY | 8.4 | 8.49 | 8.1 | 8.33 | 8.33 | -0.06 (-0.72%) | 23,624,900 |
21 Mar 2022 | CNY | 8.21 | 8.45 | 8.17 | 8.39 | 8.39 | +0.25 (+3.07%) | 26,267,200 |
18 Mar 2022 | CNY | 7.81 | 8.15 | 7.7 | 8.14 | 8.14 | +0.3 (+3.83%) | 31,794,347 |
17 Mar 2022 | CNY | 7.28 | 8 | 7.28 | 7.84 | 7.84 | +0.57 (+7.84%) | 35,979,400 |
16 Mar 2022 | CNY | 7.32 | 7.36 | 6.84 | 7.27 | 7.27 | +0.12 (+1.68%) | 19,584,900 |
15 Mar 2022 | CNY | 7.6 | 7.61 | 7.15 | 7.15 | 7.15 | -0.46 (-6.04%) | 17,676,300 |
14 Mar 2022 | CNY | 7.7 | 7.87 | 7.6 | 7.61 | 7.61 | -0.27 (-3.43%) | 16,526,134 |
11 Mar 2022 | CNY | 7.59 | 7.98 | 7.45 | 7.88 | 7.88 | +0.12 (+1.55%) | 34,958,478 |
10 Mar 2022 | CNY | 7.15 | 7.76 | 7.09 | 7.76 | 7.76 | +0.71 (+10.07%) | 33,536,310 |
9 Mar 2022 | CNY | 7.6 | 7.71 | 6.94 | 7.05 | 7.05 | -0.66 (-8.56%) | 35,511,802 |
8 Mar 2022 | CNY | 8.57 | 8.57 | 7.71 | 7.71 | 7.71 | -0.86 (-10.04%) | 35,200,900 |
7 Mar 2022 | CNY | 8.46 | 8.69 | 8.32 | 8.57 | 8.57 | +0.07 (+0.82%) | 19,916,537 |
4 Mar 2022 | CNY | 8.6 | 8.7 | 8.47 | 8.5 | 8.5 | -0.11 (-1.28%) | 17,360,602 |
3 Mar 2022 | CNY | 8.48 | 8.73 | 8.43 | 8.61 | 8.61 | +0.21 (+2.50%) | 26,988,802 |
2 Mar 2022 | CNY | 8.34 | 8.55 | 8.25 | 8.4 | 8.4 | +0.04 (+0.48%) | 16,430,402 |
1 Mar 2022 | CNY | 8.41 | 8.49 | 8.23 | 8.36 | 8.36 | -0.1 (-1.18%) | 20,287,500 |
28 Feb 2022 | CNY | 8.6 | 8.74 | 8.42 | 8.46 | 8.46 | -0.34 (-3.86%) | 33,282,900 |
25 Feb 2022 | CNY | 8.32 | 9.17 | 8.32 | 8.8 | 8.8 | +0.46 (+5.52%) | 54,152,308 |
24 Feb 2022 | CNY | 8.57 | 8.96 | 8.18 | 8.34 | 8.34 | -0.27 (-3.14%) | 29,911,996 |
23 Feb 2022 | CNY | 8.44 | 8.69 | 8.38 | 8.61 | 8.61 | +0.22 (+2.62%) | 14,656,930 |
22 Feb 2022 | CNY | 8.49 | 8.58 | 8.34 | 8.39 | 8.39 | -0.16 (-1.87%) | 12,570,100 |
21 Feb 2022 | CNY | 8.4 | 8.56 | 8.28 | 8.55 | 8.55 | +0.18 (+2.15%) | 16,419,224 |