Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 8.53 | 8.71 | 8.48 | 8.56 | 8.56 | -0.04 (-0.47%) | 10,860,210 |
25 Feb 2022 | CNY | 8.5 | 8.64 | 8.45 | 8.6 | 8.6 | +0.16 (+1.90%) | 14,327,600 |
24 Feb 2022 | CNY | 8.39 | 8.74 | 8.27 | 8.44 | 8.44 | 0.0 (0.0%) | 21,229,557 |
23 Feb 2022 | CNY | 8.48 | 8.51 | 8.34 | 8.44 | 8.44 | +0.01 (+0.12%) | 13,701,579 |
22 Feb 2022 | CNY | 8.71 | 8.75 | 8.38 | 8.43 | 8.43 | -0.45 (-5.07%) | 33,924,541 |
21 Feb 2022 | CNY | 8.48 | 8.99 | 8.4 | 8.88 | 8.88 | +0.4 (+4.72%) | 28,338,591 |
18 Feb 2022 | CNY | 8.49 | 8.57 | 8.31 | 8.48 | 8.48 | +0.01 (+0.12%) | 12,953,165 |
17 Feb 2022 | CNY | 8.23 | 8.52 | 8.22 | 8.47 | 8.47 | +0.19 (+2.29%) | 22,886,586 |
16 Feb 2022 | CNY | 8.21 | 8.34 | 8.14 | 8.28 | 8.28 | -0.22 (-2.59%) | 29,281,740 |
15 Feb 2022 | CNY | 7.95 | 8.71 | 7.88 | 8.5 | 8.5 | +0.58 (+7.32%) | 41,138,746 |
14 Feb 2022 | CNY | 7.83 | 8.22 | 7.72 | 7.92 | 7.92 | +0.16 (+2.06%) | 10,613,301 |
11 Feb 2022 | CNY | 7.84 | 7.89 | 7.75 | 7.76 | 7.76 | -0.14 (-1.77%) | 5,499,000 |
10 Feb 2022 | CNY | 7.83 | 7.94 | 7.79 | 7.9 | 7.9 | +0.06 (+0.77%) | 5,732,867 |
9 Feb 2022 | CNY | 7.74 | 7.89 | 7.68 | 7.84 | 7.84 | +0.09 (+1.16%) | 5,862,500 |
8 Feb 2022 | CNY | 7.54 | 7.78 | 7.46 | 7.75 | 7.75 | +0.21 (+2.79%) | 6,978,700 |
7 Feb 2022 | CNY | 7.4 | 7.58 | 7.35 | 7.54 | 7.54 | +0.19 (+2.59%) | 6,499,000 |
28 Jan 2022 | CNY | 7.2 | 7.41 | 7.1 | 7.35 | 7.35 | +0.23 (+3.23%) | 5,711,600 |
27 Jan 2022 | CNY | 7.32 | 7.33 | 7.11 | 7.12 | 7.12 | -0.23 (-3.13%) | 4,952,871 |
26 Jan 2022 | CNY | 7.27 | 7.4 | 7.17 | 7.35 | 7.35 | +0.08 (+1.10%) | 6,311,178 |
25 Jan 2022 | CNY | 7.65 | 7.65 | 7.24 | 7.27 | 7.27 | -0.32 (-4.22%) | 6,466,000 |
24 Jan 2022 | CNY | 7.56 | 7.68 | 7.55 | 7.59 | 7.59 | -0.05 (-0.65%) | 3,794,201 |
21 Jan 2022 | CNY | 7.69 | 7.81 | 7.62 | 7.64 | 7.64 | -0.07 (-0.91%) | 5,423,900 |
20 Jan 2022 | CNY | 7.99 | 7.99 | 7.7 | 7.71 | 7.71 | -0.25 (-3.14%) | 8,317,271 |
19 Jan 2022 | CNY | 7.86 | 7.99 | 7.85 | 7.96 | 7.96 | +0.05 (+0.63%) | 5,871,000 |
18 Jan 2022 | CNY | 8.1 | 8.13 | 7.88 | 7.91 | 7.91 | -0.17 (-2.10%) | 9,753,900 |
17 Jan 2022 | CNY | 8.03 | 8.13 | 7.97 | 8.08 | 8.08 | +0.1 (+1.25%) | 6,440,394 |
14 Jan 2022 | CNY | 8.2 | 8.25 | 7.98 | 7.98 | 7.98 | -0.3 (-3.62%) | 9,753,345 |
13 Jan 2022 | CNY | 8.31 | 8.42 | 8.2 | 8.28 | 8.28 | -0.08 (-0.96%) | 6,556,209 |
12 Jan 2022 | CNY | 8.38 | 8.45 | 8.25 | 8.36 | 8.36 | -0.06 (-0.71%) | 5,662,994 |
11 Jan 2022 | CNY | 8.25 | 8.49 | 8.25 | 8.42 | 8.42 | +0.17 (+2.06%) | 8,209,833 |