Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 9.7 | 9.83 | 9.53 | 9.6 | 9.6 | -0.1 (-1.03%) | 39,898,590 |
24 Feb 2022 | CNY | 9.71 | 10.11 | 9.54 | 9.7 | 9.7 | -0.14 (-1.42%) | 57,231,831 |
23 Feb 2022 | CNY | 9.77 | 9.93 | 9.61 | 9.84 | 9.84 | +0.06 (+0.61%) | 42,218,753 |
22 Feb 2022 | CNY | 9.58 | 9.95 | 9.53 | 9.78 | 9.78 | +0.22 (+2.30%) | 49,346,032 |
21 Feb 2022 | CNY | 9.5 | 9.57 | 9.37 | 9.56 | 9.56 | +0.08 (+0.84%) | 23,529,643 |
18 Feb 2022 | CNY | 9.35 | 9.5 | 9.23 | 9.48 | 9.48 | +0.02 (+0.21%) | 21,904,730 |
17 Feb 2022 | CNY | 9.32 | 9.59 | 9.32 | 9.46 | 9.46 | +0.09 (+0.96%) | 33,646,928 |
16 Feb 2022 | CNY | 9.25 | 9.42 | 9.21 | 9.37 | 9.37 | +0.16 (+1.74%) | 20,964,102 |
15 Feb 2022 | CNY | 9.17 | 9.24 | 9.11 | 9.21 | 9.21 | -0.01 (-0.11%) | 14,908,049 |
14 Feb 2022 | CNY | 9.15 | 9.44 | 9.09 | 9.22 | 9.22 | +0.05 (+0.55%) | 21,910,582 |
11 Feb 2022 | CNY | 9.41 | 9.43 | 9.14 | 9.17 | 9.17 | -0.34 (-3.58%) | 26,106,936 |
10 Feb 2022 | CNY | 9.27 | 9.57 | 9.19 | 9.51 | 9.51 | +0.24 (+2.59%) | 33,262,242 |
9 Feb 2022 | CNY | 9.3 | 9.35 | 9.13 | 9.27 | 9.27 | +0.01 (+0.11%) | 22,814,747 |
8 Feb 2022 | CNY | 9.1 | 9.27 | 8.96 | 9.26 | 9.26 | +0.12 (+1.31%) | 25,859,471 |
7 Feb 2022 | CNY | 8.8 | 9.15 | 8.8 | 9.14 | 9.14 | +0.4 (+4.58%) | 26,735,624 |
28 Jan 2022 | CNY | 8.71 | 8.77 | 8.13 | 8.74 | 8.74 | +0.05 (+0.58%) | 27,469,241 |
27 Jan 2022 | CNY | 8.59 | 8.85 | 8.58 | 8.69 | 8.69 | +0.13 (+1.52%) | 24,285,333 |
26 Jan 2022 | CNY | 8.5 | 8.66 | 8.48 | 8.56 | 8.56 | -0.05 (-0.58%) | 13,530,973 |
25 Jan 2022 | CNY | 8.6 | 8.75 | 8.47 | 8.61 | 8.61 | +0.01 (+0.12%) | 22,673,941 |
24 Jan 2022 | CNY | 8.57 | 8.71 | 8.41 | 8.6 | 8.6 | -0.04 (-0.46%) | 17,221,362 |
21 Jan 2022 | CNY | 8.65 | 8.78 | 8.6 | 8.64 | 8.64 | -0.15 (-1.71%) | 17,762,894 |
20 Jan 2022 | CNY | 9.21 | 9.27 | 8.71 | 8.79 | 8.79 | -0.4 (-4.35%) | 35,187,003 |
19 Jan 2022 | CNY | 9.24 | 9.43 | 9.16 | 9.19 | 9.19 | +0.26 (+2.91%) | 39,571,161 |
18 Jan 2022 | CNY | 9.25 | 9.26 | 8.86 | 8.93 | 8.93 | -0.4 (-4.29%) | 39,186,392 |
17 Jan 2022 | CNY | 9.2 | 9.39 | 9.11 | 9.33 | 9.33 | +0.04 (+0.43%) | 27,562,153 |
14 Jan 2022 | CNY | 9.6 | 9.8 | 9.28 | 9.29 | 9.29 | -0.6 (-6.07%) | 52,299,977 |
13 Jan 2022 | CNY | 10.44 | 10.63 | 9.85 | 9.89 | 9.89 | -0.55 (-5.27%) | 47,694,740 |
12 Jan 2022 | CNY | 10.21 | 10.56 | 10.01 | 10.44 | 10.44 | +0.25 (+2.45%) | 45,013,796 |
11 Jan 2022 | CNY | 10 | 10.31 | 9.94 | 10.19 | 10.19 | +0.13 (+1.29%) | 41,516,207 |
10 Jan 2022 | CNY | 10.2 | 10.2 | 9.83 | 10.06 | 10.06 | -0.14 (-1.37%) | 34,455,608 |