Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 8.62 | 9.45 | 8.41 | 9.1 | 9.1 | +0.36 (+4.12%) | 69,391,626 |
11 Apr 2022 | CNY | 8.74 | 8.96 | 8.61 | 8.74 | 8.74 | +0.04 (+0.46%) | 66,963,687 |
8 Apr 2022 | CNY | 8.37 | 8.89 | 8.27 | 8.7 | 8.7 | +0.54 (+6.62%) | 71,921,968 |
7 Apr 2022 | CNY | 8.38 | 8.63 | 8.16 | 8.16 | 8.16 | -0.15 (-1.81%) | 51,257,171 |
6 Apr 2022 | CNY | 8.17 | 8.53 | 8.17 | 8.31 | 8.31 | +0.14 (+1.71%) | 53,536,803 |
1 Apr 2022 | CNY | 8.38 | 8.41 | 7.95 | 8.17 | 8.17 | -0.61 (-6.95%) | 92,205,668 |
31 Mar 2022 | CNY | 9.44 | 9.44 | 8.67 | 8.78 | 8.78 | +0.2 (+2.33%) | 138,716,983 |
30 Mar 2022 | CNY | 8.3 | 8.58 | 8.3 | 8.58 | 8.58 | +0.78 (+10%) | 13,753,185 |
29 Mar 2022 | CNY | 7.92 | 7.93 | 7.73 | 7.8 | 7.8 | -0.13 (-1.64%) | 15,251,304 |
28 Mar 2022 | CNY | 7.65 | 7.96 | 7.55 | 7.93 | 7.93 | +0.2 (+2.59%) | 22,510,260 |
25 Mar 2022 | CNY | 7.9 | 7.9 | 7.73 | 7.73 | 7.73 | -0.08 (-1.02%) | 16,612,555 |
24 Mar 2022 | CNY | 8.01 | 8.09 | 7.76 | 7.81 | 7.81 | -0.29 (-3.58%) | 29,953,406 |
23 Mar 2022 | CNY | 8.23 | 8.35 | 8.02 | 8.1 | 8.1 | -0.18 (-2.17%) | 30,507,592 |
22 Mar 2022 | CNY | 8.36 | 8.37 | 8.15 | 8.28 | 8.28 | -0.12 (-1.43%) | 33,900,602 |
21 Mar 2022 | CNY | 8.22 | 8.45 | 8.17 | 8.4 | 8.4 | +0.16 (+1.94%) | 44,014,713 |
18 Mar 2022 | CNY | 8.02 | 8.37 | 7.94 | 8.24 | 8.24 | +0.08 (+0.98%) | 41,307,154 |
17 Mar 2022 | CNY | 8.11 | 8.44 | 8.06 | 8.16 | 8.16 | +0.06 (+0.74%) | 56,345,636 |
16 Mar 2022 | CNY | 8.12 | 8.23 | 7.62 | 8.1 | 8.1 | +0.04 (+0.50%) | 59,541,687 |
15 Mar 2022 | CNY | 8.16 | 8.52 | 8.01 | 8.06 | 8.06 | -0.04 (-0.49%) | 56,169,426 |
14 Mar 2022 | CNY | 8.39 | 8.76 | 8.07 | 8.1 | 8.1 | -0.42 (-4.93%) | 60,018,472 |
11 Mar 2022 | CNY | 8.38 | 8.64 | 8.2 | 8.52 | 8.52 | -0.13 (-1.50%) | 68,444,808 |
10 Mar 2022 | CNY | 9 | 9.12 | 8.34 | 8.65 | 8.65 | -0.37 (-4.10%) | 107,583,290 |
9 Mar 2022 | CNY | 9.37 | 9.99 | 8.88 | 9.02 | 9.02 | -0.37 (-3.94%) | 135,981,506 |
8 Mar 2022 | CNY | 8.58 | 9.39 | 8.52 | 9.39 | 9.39 | +0.85 (+9.95%) | 106,307,272 |
7 Mar 2022 | CNY | 7.78 | 8.54 | 7.71 | 8.54 | 8.54 | +0.78 (+10.05%) | 33,494,422 |
4 Mar 2022 | CNY | 8.01 | 8.01 | 7.73 | 7.76 | 7.76 | -0.26 (-3.24%) | 23,352,844 |
3 Mar 2022 | CNY | 7.54 | 8.15 | 7.51 | 8.02 | 8.02 | +0.53 (+7.08%) | 36,248,301 |
2 Mar 2022 | CNY | 7.47 | 7.54 | 7.42 | 7.49 | 7.49 | -0.03 (-0.40%) | 6,687,752 |
1 Mar 2022 | CNY | 7.41 | 7.7 | 7.36 | 7.52 | 7.52 | +0.15 (+2.04%) | 13,570,023 |
28 Feb 2022 | CNY | 7.36 | 7.41 | 7.22 | 7.37 | 7.37 | +0.01 (+0.14%) | 11,398,305 |