Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 7.76 | 7.79 | 7.52 | 7.65 | 7.65 | -0.12 (-1.54%) | 2,889,000 |
12 Apr 2022 | CNY | 7.65 | 7.78 | 7.6 | 7.77 | 7.77 | +0.13 (+1.70%) | 2,545,928 |
11 Apr 2022 | CNY | 7.93 | 7.93 | 7.6 | 7.64 | 7.64 | -0.27 (-3.41%) | 3,788,110 |
8 Apr 2022 | CNY | 8.07 | 8.11 | 7.89 | 7.91 | 7.91 | -0.16 (-1.98%) | 3,451,010 |
7 Apr 2022 | CNY | 8.33 | 8.34 | 8.04 | 8.07 | 8.07 | -0.25 (-3.00%) | 4,474,800 |
6 Apr 2022 | CNY | 8.3 | 8.45 | 8.23 | 8.32 | 8.32 | +0.01 (+0.12%) | 3,153,737 |
1 Apr 2022 | CNY | 8.37 | 8.39 | 8.2 | 8.31 | 8.31 | -0.1 (-1.19%) | 2,915,857 |
31 Mar 2022 | CNY | 8.43 | 8.51 | 8.36 | 8.41 | 8.41 | -0.02 (-0.24%) | 2,907,000 |
30 Mar 2022 | CNY | 8.41 | 8.48 | 8.36 | 8.43 | 8.43 | +0.05 (+0.60%) | 2,998,100 |
29 Mar 2022 | CNY | 8.52 | 8.52 | 8.33 | 8.38 | 8.38 | -0.1 (-1.18%) | 4,572,790 |
28 Mar 2022 | CNY | 8.43 | 8.63 | 8.23 | 8.48 | 8.48 | -0.19 (-2.19%) | 8,461,543 |
25 Mar 2022 | CNY | 8.6 | 9.3 | 8.6 | 8.67 | 8.67 | +0.19 (+2.24%) | 13,179,455 |
24 Mar 2022 | CNY | 8.6 | 8.76 | 8.3 | 8.48 | 8.48 | -0.37 (-4.18%) | 11,194,755 |
23 Mar 2022 | CNY | 8.53 | 8.91 | 8.46 | 8.85 | 8.85 | +0.29 (+3.39%) | 6,124,902 |
22 Mar 2022 | CNY | 8.49 | 8.6 | 8.41 | 8.56 | 8.56 | 0.0 (0.0%) | 2,920,100 |
21 Mar 2022 | CNY | 8.3 | 8.62 | 8.28 | 8.56 | 8.56 | +0.24 (+2.88%) | 4,048,500 |
18 Mar 2022 | CNY | 8.19 | 8.36 | 8.11 | 8.32 | 8.32 | +0.17 (+2.09%) | 2,539,055 |
17 Mar 2022 | CNY | 8.23 | 8.36 | 8.1 | 8.15 | 8.15 | +0.07 (+0.87%) | 3,466,936 |
16 Mar 2022 | CNY | 8.04 | 8.16 | 7.5 | 8.08 | 8.08 | +0.15 (+1.89%) | 4,681,466 |
15 Mar 2022 | CNY | 8.43 | 8.46 | 7.9 | 7.93 | 7.93 | -0.64 (-7.47%) | 4,570,342 |
14 Mar 2022 | CNY | 8.84 | 8.88 | 8.55 | 8.57 | 8.57 | -0.28 (-3.16%) | 3,317,390 |
11 Mar 2022 | CNY | 8.74 | 8.88 | 8.5 | 8.85 | 8.85 | +0.13 (+1.49%) | 4,116,223 |
10 Mar 2022 | CNY | 8.76 | 8.93 | 8.69 | 8.72 | 8.72 | +0.08 (+0.93%) | 4,366,560 |
9 Mar 2022 | CNY | 8.89 | 8.98 | 8.21 | 8.64 | 8.64 | -0.25 (-2.81%) | 6,753,609 |
8 Mar 2022 | CNY | 9.2 | 9.25 | 8.88 | 8.89 | 8.89 | -0.31 (-3.37%) | 4,660,400 |
7 Mar 2022 | CNY | 9.3 | 9.36 | 9.15 | 9.2 | 9.2 | -0.15 (-1.60%) | 4,032,701 |
4 Mar 2022 | CNY | 9.41 | 9.51 | 9.31 | 9.35 | 9.35 | -0.12 (-1.27%) | 3,924,301 |
3 Mar 2022 | CNY | 9.6 | 9.62 | 9.46 | 9.47 | 9.47 | -0.08 (-0.84%) | 2,623,500 |
2 Mar 2022 | CNY | 9.47 | 9.61 | 9.42 | 9.55 | 9.55 | 0.0 (0.0%) | 2,418,075 |
1 Mar 2022 | CNY | 9.49 | 9.63 | 9.45 | 9.55 | 9.55 | +0.07 (+0.74%) | 2,173,312 |