Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 7.81 | 7.85 | 7.45 | 7.56 | 7.56 | -0.27 (-3.45%) | 14,585,220 |
12 Apr 2022 | CNY | 7.7 | 8.03 | 7.24 | 7.83 | 7.83 | +0.13 (+1.69%) | 26,355,170 |
11 Apr 2022 | CNY | 8.09 | 8.27 | 7.64 | 7.7 | 7.7 | -0.35 (-4.35%) | 28,583,548 |
8 Apr 2022 | CNY | 8 | 8.26 | 7.88 | 8.05 | 8.05 | +0.08 (+1.00%) | 32,340,865 |
7 Apr 2022 | CNY | 7.77 | 8.15 | 7.72 | 7.97 | 7.97 | +0.12 (+1.53%) | 32,081,784 |
6 Apr 2022 | CNY | 8.15 | 8.15 | 7.62 | 7.85 | 7.85 | +0.06 (+0.77%) | 29,790,900 |
1 Apr 2022 | CNY | 7.74 | 7.92 | 7.66 | 7.79 | 7.79 | 0.0 (0.0%) | 12,303,500 |
31 Mar 2022 | CNY | 7.72 | 7.9 | 7.65 | 7.79 | 7.79 | +0.02 (+0.26%) | 11,669,501 |
30 Mar 2022 | CNY | 7.59 | 8.02 | 7.59 | 7.77 | 7.77 | +0.12 (+1.57%) | 24,116,616 |
29 Mar 2022 | CNY | 7.7 | 7.75 | 7.5 | 7.65 | 7.65 | -0.05 (-0.65%) | 12,865,100 |
28 Mar 2022 | CNY | 7.29 | 7.89 | 7.23 | 7.7 | 7.7 | +0.29 (+3.91%) | 26,043,650 |
25 Mar 2022 | CNY | 7.35 | 7.68 | 7.31 | 7.41 | 7.41 | +0.01 (+0.14%) | 18,587,431 |
24 Mar 2022 | CNY | 7.28 | 7.62 | 7.02 | 7.4 | 7.4 | +0.07 (+0.95%) | 16,504,981 |
23 Mar 2022 | CNY | 7.19 | 7.42 | 7.14 | 7.33 | 7.33 | +0.14 (+1.95%) | 9,282,084 |
22 Mar 2022 | CNY | 7.25 | 7.33 | 7.1 | 7.19 | 7.19 | -0.06 (-0.83%) | 7,867,701 |
21 Mar 2022 | CNY | 7.33 | 7.5 | 7.13 | 7.25 | 7.25 | +0.15 (+2.11%) | 12,045,601 |
18 Mar 2022 | CNY | 7.05 | 7.19 | 7 | 7.1 | 7.1 | +0.04 (+0.57%) | 6,341,200 |
17 Mar 2022 | CNY | 7.27 | 7.34 | 7.03 | 7.06 | 7.06 | -0.15 (-2.08%) | 13,424,400 |
16 Mar 2022 | CNY | 6.86 | 7.33 | 6.76 | 7.21 | 7.21 | +0.41 (+6.03%) | 13,797,216 |
15 Mar 2022 | CNY | 7.11 | 7.16 | 6.75 | 6.8 | 6.8 | -0.38 (-5.29%) | 12,140,927 |
14 Mar 2022 | CNY | 7.55 | 7.55 | 7.15 | 7.18 | 7.18 | -0.36 (-4.77%) | 11,408,600 |
11 Mar 2022 | CNY | 7.53 | 7.72 | 7.36 | 7.54 | 7.54 | -0.15 (-1.95%) | 14,424,220 |
10 Mar 2022 | CNY | 7.93 | 8.24 | 7.65 | 7.69 | 7.69 | -0.04 (-0.52%) | 20,556,500 |
9 Mar 2022 | CNY | 8.05 | 8.16 | 7.52 | 7.73 | 7.73 | -0.32 (-3.98%) | 20,627,800 |
8 Mar 2022 | CNY | 7.78 | 8.15 | 7.73 | 8.05 | 8.05 | +0.18 (+2.29%) | 19,477,000 |
7 Mar 2022 | CNY | 7.8 | 7.95 | 7.73 | 7.87 | 7.87 | +0.06 (+0.77%) | 12,660,400 |
4 Mar 2022 | CNY | 8.18 | 8.18 | 7.78 | 7.81 | 7.81 | -0.28 (-3.46%) | 9,689,402 |
3 Mar 2022 | CNY | 8.2 | 8.32 | 8.04 | 8.09 | 8.09 | -0.1 (-1.22%) | 16,107,600 |
2 Mar 2022 | CNY | 8.03 | 8.24 | 7.98 | 8.19 | 8.19 | +0.04 (+0.49%) | 20,196,932 |
1 Mar 2022 | CNY | 7.74 | 8.26 | 7.58 | 8.15 | 8.15 | +0.45 (+5.84%) | 32,372,257 |