Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 6.91 | 6.91 | 6.68 | 6.7 | 6.7 | -0.25 (-3.60%) | 28,125,450 |
31 Mar 2022 | CNY | 7.19 | 7.19 | 6.94 | 6.95 | 6.95 | -0.25 (-3.47%) | 23,170,748 |
30 Mar 2022 | CNY | 7.13 | 7.29 | 7.05 | 7.2 | 7.2 | +0.21 (+3.00%) | 24,430,740 |
29 Mar 2022 | CNY | 6.82 | 7.17 | 6.8 | 6.99 | 6.99 | +0.19 (+2.79%) | 21,760,072 |
28 Mar 2022 | CNY | 6.9 | 6.96 | 6.74 | 6.8 | 6.8 | -0.17 (-2.44%) | 14,942,150 |
25 Mar 2022 | CNY | 6.8 | 7.24 | 6.77 | 6.97 | 6.97 | +0.19 (+2.80%) | 28,360,811 |
24 Mar 2022 | CNY | 6.95 | 6.95 | 6.73 | 6.78 | 6.78 | -0.16 (-2.31%) | 13,719,191 |
23 Mar 2022 | CNY | 6.96 | 7.02 | 6.9 | 6.94 | 6.94 | -0.01 (-0.14%) | 12,046,883 |
22 Mar 2022 | CNY | 7.08 | 7.08 | 6.85 | 6.95 | 6.95 | -0.03 (-0.43%) | 17,889,919 |
21 Mar 2022 | CNY | 7.05 | 7.14 | 6.91 | 6.98 | 6.98 | +0.04 (+0.58%) | 15,764,792 |
18 Mar 2022 | CNY | 6.94 | 7.11 | 6.88 | 6.94 | 6.94 | +0.06 (+0.87%) | 21,443,603 |
17 Mar 2022 | CNY | 6.75 | 7.14 | 6.72 | 6.88 | 6.88 | +0.23 (+3.46%) | 35,421,788 |
16 Mar 2022 | CNY | 6.59 | 6.68 | 6.35 | 6.65 | 6.65 | +0.21 (+3.26%) | 21,900,783 |
15 Mar 2022 | CNY | 6.76 | 6.82 | 6.44 | 6.44 | 6.44 | -0.35 (-5.15%) | 24,846,000 |
14 Mar 2022 | CNY | 7.04 | 7.13 | 6.79 | 6.79 | 6.79 | -0.34 (-4.77%) | 22,334,042 |
11 Mar 2022 | CNY | 7.01 | 7.19 | 6.8 | 7.13 | 7.13 | +0.03 (+0.42%) | 26,218,199 |
10 Mar 2022 | CNY | 7.31 | 7.35 | 7.09 | 7.1 | 7.1 | -0.02 (-0.28%) | 27,966,620 |
9 Mar 2022 | CNY | 7.24 | 7.38 | 6.8 | 7.12 | 7.12 | -0.08 (-1.11%) | 34,398,569 |
8 Mar 2022 | CNY | 7.25 | 7.35 | 7.04 | 7.2 | 7.2 | -0.06 (-0.83%) | 27,858,822 |
7 Mar 2022 | CNY | 7.37 | 7.47 | 7.18 | 7.26 | 7.26 | -0.07 (-0.95%) | 23,825,552 |
4 Mar 2022 | CNY | 7.59 | 7.65 | 7.27 | 7.33 | 7.33 | -0.3 (-3.93%) | 38,646,100 |
3 Mar 2022 | CNY | 7.85 | 7.87 | 7.57 | 7.63 | 7.63 | -0.19 (-2.43%) | 35,993,110 |
2 Mar 2022 | CNY | 7.8 | 7.92 | 7.76 | 7.82 | 7.82 | -0.01 (-0.13%) | 31,674,488 |
1 Mar 2022 | CNY | 7.75 | 8.03 | 7.7 | 7.83 | 7.83 | +0.05 (+0.64%) | 48,155,016 |
28 Feb 2022 | CNY | 7.71 | 7.8 | 7.55 | 7.78 | 7.78 | +0.08 (+1.04%) | 44,631,313 |
25 Feb 2022 | CNY | 7.48 | 8.05 | 7.39 | 7.7 | 7.7 | +0.05 (+0.65%) | 78,931,912 |
24 Feb 2022 | CNY | 7.26 | 7.96 | 7.25 | 7.65 | 7.65 | +0.41 (+5.66%) | 137,640,768 |
23 Feb 2022 | CNY | 6.57 | 7.24 | 6.53 | 7.24 | 7.24 | +0.66 (+10.03%) | 50,344,964 |
22 Feb 2022 | CNY | 6.45 | 6.62 | 6.42 | 6.58 | 6.58 | +0.1 (+1.54%) | 15,026,300 |
21 Feb 2022 | CNY | 6.37 | 6.49 | 6.36 | 6.48 | 6.48 | +0.11 (+1.73%) | 9,733,860 |