Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 7.71 | 7.85 | 7.44 | 7.7 | 7.7 | -0.01 (-0.13%) | 10,885,630 |
25 Feb 2022 | CNY | 7.37 | 7.72 | 7.35 | 7.71 | 7.71 | +0.29 (+3.91%) | 18,385,901 |
24 Feb 2022 | CNY | 7.7 | 7.78 | 7.17 | 7.42 | 7.42 | -0.31 (-4.01%) | 20,241,735 |
23 Feb 2022 | CNY | 7.83 | 7.9 | 7.7 | 7.73 | 7.73 | -0.08 (-1.02%) | 15,234,301 |
22 Feb 2022 | CNY | 8.1 | 8.15 | 7.73 | 7.81 | 7.81 | -0.32 (-3.94%) | 15,965,126 |
21 Feb 2022 | CNY | 7.92 | 8.27 | 7.86 | 8.13 | 8.13 | +0.21 (+2.65%) | 19,923,099 |
18 Feb 2022 | CNY | 7.79 | 8.01 | 7.75 | 7.92 | 7.92 | 0.0 (0.0%) | 15,834,400 |
17 Feb 2022 | CNY | 7.85 | 8.23 | 7.76 | 7.92 | 7.92 | +0.09 (+1.15%) | 20,339,352 |
16 Feb 2022 | CNY | 7.78 | 8.05 | 7.67 | 7.83 | 7.83 | +0.16 (+2.09%) | 17,529,706 |
15 Feb 2022 | CNY | 7.53 | 7.79 | 7.49 | 7.67 | 7.67 | +0.1 (+1.32%) | 8,120,000 |
14 Feb 2022 | CNY | 7.31 | 7.79 | 7.27 | 7.57 | 7.57 | +0.2 (+2.71%) | 13,820,763 |
11 Feb 2022 | CNY | 7.55 | 7.65 | 7.37 | 7.37 | 7.37 | -0.18 (-2.38%) | 10,333,155 |
10 Feb 2022 | CNY | 7.74 | 7.76 | 7.52 | 7.55 | 7.55 | -0.15 (-1.95%) | 5,748,211 |
9 Feb 2022 | CNY | 7.58 | 7.71 | 7.54 | 7.7 | 7.7 | +0.09 (+1.18%) | 8,663,700 |
8 Feb 2022 | CNY | 7.52 | 7.66 | 7.47 | 7.61 | 7.61 | +0.04 (+0.53%) | 6,137,052 |
7 Feb 2022 | CNY | 7.55 | 7.66 | 7.37 | 7.57 | 7.57 | +0.07 (+0.93%) | 8,110,600 |
28 Jan 2022 | CNY | 7.12 | 7.69 | 7.03 | 7.5 | 7.5 | +0.44 (+6.23%) | 15,698,209 |
27 Jan 2022 | CNY | 7.36 | 7.42 | 6.97 | 7.06 | 7.06 | -0.35 (-4.72%) | 10,553,829 |
26 Jan 2022 | CNY | 7.31 | 7.71 | 7.2 | 7.41 | 7.41 | -0.05 (-0.67%) | 13,896,818 |
25 Jan 2022 | CNY | 7.63 | 7.8 | 7.3 | 7.46 | 7.46 | -0.21 (-2.74%) | 15,900,977 |
24 Jan 2022 | CNY | 7.5 | 7.84 | 7.33 | 7.67 | 7.67 | +0.08 (+1.05%) | 19,220,501 |
21 Jan 2022 | CNY | 7.55 | 7.77 | 7.09 | 7.59 | 7.59 | -0.27 (-3.44%) | 25,492,936 |
20 Jan 2022 | CNY | 8.21 | 8.42 | 7.68 | 7.86 | 7.86 | -0.67 (-7.85%) | 49,589,271 |
19 Jan 2022 | CNY | 7.74 | 8.53 | 7.71 | 8.53 | 8.53 | +0.78 (+10.06%) | 36,505,886 |
18 Jan 2022 | CNY | 8.23 | 8.24 | 7.72 | 7.75 | 7.75 | -0.34 (-4.20%) | 15,198,604 |
17 Jan 2022 | CNY | 8.49 | 8.49 | 8.04 | 8.09 | 8.09 | -0.27 (-3.23%) | 15,682,700 |
14 Jan 2022 | CNY | 8.17 | 8.47 | 8.12 | 8.36 | 8.36 | +0.11 (+1.33%) | 21,861,722 |
13 Jan 2022 | CNY | 8.36 | 8.45 | 8.19 | 8.25 | 8.25 | -0.04 (-0.48%) | 6,903,525 |
12 Jan 2022 | CNY | 8.26 | 8.42 | 8.08 | 8.29 | 8.29 | +0.02 (+0.24%) | 10,549,446 |
11 Jan 2022 | CNY | 8.08 | 8.37 | 8.01 | 8.27 | 8.27 | +0.21 (+2.61%) | 15,494,432 |