Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 6.52 | 6.94 | 6.41 | 6.7 | 6.7 | +0.26 (+4.04%) | 17,598,010 |
25 Feb 2022 | CNY | 6.36 | 6.78 | 6.2 | 6.44 | 6.44 | +0.02 (+0.31%) | 23,840,056 |
24 Feb 2022 | CNY | 6.04 | 6.62 | 5.98 | 6.42 | 6.42 | +0.4 (+6.64%) | 33,385,703 |
23 Feb 2022 | CNY | 5.99 | 6.03 | 5.92 | 6.02 | 6.02 | +0.06 (+1.01%) | 3,194,272 |
22 Feb 2022 | CNY | 6 | 6.03 | 5.94 | 5.96 | 5.96 | -0.04 (-0.67%) | 3,362,701 |
21 Feb 2022 | CNY | 6 | 6.02 | 5.94 | 6 | 6 | 0.0 (0.0%) | 2,526,700 |
18 Feb 2022 | CNY | 5.94 | 6.02 | 5.89 | 6 | 6 | +0.05 (+0.84%) | 3,220,600 |
17 Feb 2022 | CNY | 5.97 | 5.99 | 5.88 | 5.95 | 5.95 | -0.02 (-0.34%) | 3,098,700 |
16 Feb 2022 | CNY | 5.91 | 5.97 | 5.83 | 5.97 | 5.97 | +0.07 (+1.19%) | 3,286,601 |
15 Feb 2022 | CNY | 6 | 6 | 5.81 | 5.9 | 5.9 | -0.1 (-1.67%) | 3,670,500 |
14 Feb 2022 | CNY | 6 | 6.03 | 5.91 | 6 | 6 | 0.0 (0.0%) | 3,163,300 |
11 Feb 2022 | CNY | 6.02 | 6.04 | 5.93 | 6 | 6 | -0.02 (-0.33%) | 3,428,302 |
10 Feb 2022 | CNY | 5.92 | 6.05 | 5.89 | 6.02 | 6.02 | +0.07 (+1.18%) | 4,344,500 |
9 Feb 2022 | CNY | 5.92 | 5.98 | 5.87 | 5.95 | 5.95 | +0.06 (+1.02%) | 2,613,400 |
8 Feb 2022 | CNY | 5.78 | 5.9 | 5.73 | 5.89 | 5.89 | +0.12 (+2.08%) | 3,330,757 |
7 Feb 2022 | CNY | 5.81 | 5.89 | 5.67 | 5.77 | 5.77 | +0.04 (+0.70%) | 3,381,200 |
28 Jan 2022 | CNY | 5.51 | 5.75 | 5.49 | 5.73 | 5.73 | +0.27 (+4.95%) | 4,455,300 |
27 Jan 2022 | CNY | 5.61 | 5.71 | 5.45 | 5.46 | 5.46 | -0.15 (-2.67%) | 3,534,800 |
26 Jan 2022 | CNY | 5.5 | 5.62 | 5.43 | 5.61 | 5.61 | +0.16 (+2.94%) | 3,735,800 |
25 Jan 2022 | CNY | 5.76 | 5.76 | 5.45 | 5.45 | 5.45 | -0.28 (-4.89%) | 4,635,200 |
24 Jan 2022 | CNY | 5.8 | 5.84 | 5.66 | 5.73 | 5.73 | -0.08 (-1.38%) | 2,580,511 |
21 Jan 2022 | CNY | 5.7 | 5.85 | 5.63 | 5.81 | 5.81 | +0.12 (+2.11%) | 3,507,360 |
20 Jan 2022 | CNY | 5.9 | 5.91 | 5.69 | 5.69 | 5.69 | -0.17 (-2.90%) | 4,532,770 |
19 Jan 2022 | CNY | 5.94 | 5.94 | 5.81 | 5.86 | 5.86 | -0.03 (-0.51%) | 2,882,972 |
18 Jan 2022 | CNY | 6.06 | 6.06 | 5.85 | 5.89 | 5.89 | -0.11 (-1.83%) | 5,117,308 |
17 Jan 2022 | CNY | 5.97 | 6.08 | 5.96 | 6 | 6 | -0.02 (-0.33%) | 3,484,903 |
14 Jan 2022 | CNY | 6.13 | 6.14 | 6.02 | 6.02 | 6.02 | -0.11 (-1.79%) | 3,389,200 |
13 Jan 2022 | CNY | 6.15 | 6.21 | 6.12 | 6.13 | 6.13 | -0.05 (-0.81%) | 3,455,108 |
12 Jan 2022 | CNY | 6.07 | 6.22 | 6.03 | 6.18 | 6.18 | +0.09 (+1.48%) | 5,351,901 |
11 Jan 2022 | CNY | 6.05 | 6.12 | 6.02 | 6.09 | 6.09 | +0.03 (+0.50%) | 3,485,801 |