Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 8.85 | 9.26 | 8.77 | 8.98 | 8.98 | +0.05 (+0.56%) | 22,335,038 |
12 Apr 2022 | CNY | 8.51 | 9.07 | 8.41 | 8.93 | 8.93 | +0.45 (+5.31%) | 20,099,811 |
11 Apr 2022 | CNY | 8.66 | 8.96 | 8.37 | 8.48 | 8.48 | -0.21 (-2.42%) | 19,636,900 |
8 Apr 2022 | CNY | 9 | 9.15 | 8.48 | 8.69 | 8.69 | -0.28 (-3.12%) | 21,053,901 |
7 Apr 2022 | CNY | 9.35 | 9.4 | 8.95 | 8.97 | 8.97 | -0.57 (-5.97%) | 26,734,894 |
6 Apr 2022 | CNY | 9.08 | 9.7 | 9.08 | 9.54 | 9.54 | +0.32 (+3.47%) | 35,096,404 |
1 Apr 2022 | CNY | 8.88 | 9.67 | 8.75 | 9.22 | 9.22 | +0.3 (+3.36%) | 34,399,121 |
31 Mar 2022 | CNY | 9 | 9.25 | 8.88 | 8.92 | 8.92 | -0.11 (-1.22%) | 23,900,213 |
30 Mar 2022 | CNY | 9 | 9.3 | 8.88 | 9.03 | 9.03 | 0.0 (0.0%) | 23,226,570 |
29 Mar 2022 | CNY | 8.83 | 9.18 | 8.75 | 9.03 | 9.03 | +0.21 (+2.38%) | 21,327,650 |
28 Mar 2022 | CNY | 8.94 | 8.95 | 8.67 | 8.82 | 8.82 | -0.22 (-2.43%) | 16,629,111 |
25 Mar 2022 | CNY | 8.73 | 9.08 | 8.55 | 9.04 | 9.04 | +0.34 (+3.91%) | 20,154,120 |
24 Mar 2022 | CNY | 8.92 | 9.03 | 8.63 | 8.7 | 8.7 | -0.31 (-3.44%) | 18,033,700 |
23 Mar 2022 | CNY | 9.22 | 9.33 | 8.94 | 9.01 | 9.01 | -0.05 (-0.55%) | 19,803,300 |
22 Mar 2022 | CNY | 8.89 | 9.14 | 8.85 | 9.06 | 9.06 | +0.05 (+0.55%) | 23,542,788 |
21 Mar 2022 | CNY | 8.84 | 9.15 | 8.79 | 9.01 | 9.01 | +0.2 (+2.27%) | 35,679,912 |
18 Mar 2022 | CNY | 7.96 | 8.81 | 7.96 | 8.81 | 8.81 | +0.8 (+9.99%) | 15,451,510 |
17 Mar 2022 | CNY | 8.18 | 8.25 | 7.96 | 8.01 | 8.01 | -0.07 (-0.87%) | 9,730,001 |
16 Mar 2022 | CNY | 7.9 | 8.1 | 7.67 | 8.08 | 8.08 | +0.34 (+4.39%) | 10,853,954 |
15 Mar 2022 | CNY | 8.29 | 8.36 | 7.73 | 7.74 | 7.74 | -0.57 (-6.86%) | 14,226,401 |
14 Mar 2022 | CNY | 8.52 | 8.65 | 8.3 | 8.31 | 8.31 | -0.25 (-2.92%) | 10,568,200 |
11 Mar 2022 | CNY | 8.59 | 8.64 | 8.41 | 8.56 | 8.56 | -0.1 (-1.15%) | 13,088,701 |
10 Mar 2022 | CNY | 8.49 | 8.66 | 8.33 | 8.66 | 8.66 | +0.36 (+4.34%) | 18,067,601 |
9 Mar 2022 | CNY | 8.4 | 8.55 | 7.88 | 8.3 | 8.3 | +0.12 (+1.47%) | 14,355,709 |
8 Mar 2022 | CNY | 8.5 | 8.5 | 8.12 | 8.18 | 8.18 | -0.4 (-4.66%) | 12,566,000 |
7 Mar 2022 | CNY | 8.58 | 8.69 | 8.45 | 8.58 | 8.58 | -0.07 (-0.81%) | 11,125,500 |
4 Mar 2022 | CNY | 8.74 | 8.76 | 8.58 | 8.65 | 8.65 | -0.18 (-2.04%) | 11,066,300 |
3 Mar 2022 | CNY | 8.76 | 8.85 | 8.65 | 8.83 | 8.83 | +0.06 (+0.68%) | 13,696,519 |
2 Mar 2022 | CNY | 8.56 | 8.84 | 8.56 | 8.77 | 8.77 | +0.21 (+2.45%) | 15,609,167 |
1 Mar 2022 | CNY | 8.52 | 8.66 | 8.49 | 8.56 | 8.56 | 0.0 (0.0%) | 8,477,763 |