Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 8.45 | 8.85 | 8.3 | 8.72 | 8.72 | +0.24 (+2.83%) | 28,924,959 |
12 Apr 2022 | CNY | 8.09 | 8.49 | 8.04 | 8.48 | 8.48 | +0.3 (+3.67%) | 23,062,780 |
11 Apr 2022 | CNY | 8.16 | 8.49 | 8.08 | 8.18 | 8.18 | -0.05 (-0.61%) | 24,792,400 |
8 Apr 2022 | CNY | 7.9 | 8.35 | 7.81 | 8.23 | 8.23 | +0.28 (+3.52%) | 21,515,280 |
7 Apr 2022 | CNY | 8.12 | 8.13 | 7.92 | 7.95 | 7.95 | -0.16 (-1.97%) | 10,572,900 |
6 Apr 2022 | CNY | 7.91 | 8.14 | 7.87 | 8.11 | 8.11 | +0.18 (+2.27%) | 11,602,800 |
1 Apr 2022 | CNY | 7.84 | 7.99 | 7.74 | 7.93 | 7.93 | +0.01 (+0.13%) | 11,792,500 |
31 Mar 2022 | CNY | 8.01 | 8.05 | 7.88 | 7.92 | 7.92 | -0.1 (-1.25%) | 9,100,187 |
30 Mar 2022 | CNY | 7.95 | 8.02 | 7.85 | 8.02 | 8.02 | +0.07 (+0.88%) | 8,608,400 |
29 Mar 2022 | CNY | 7.93 | 8.05 | 7.83 | 7.95 | 7.95 | +0.02 (+0.25%) | 9,644,698 |
28 Mar 2022 | CNY | 7.77 | 8.02 | 7.61 | 7.93 | 7.93 | +0.06 (+0.76%) | 9,255,200 |
25 Mar 2022 | CNY | 7.83 | 7.98 | 7.78 | 7.87 | 7.87 | -0.07 (-0.88%) | 9,764,528 |
24 Mar 2022 | CNY | 8.06 | 8.28 | 7.88 | 7.94 | 7.94 | +0.1 (+1.28%) | 18,215,559 |
23 Mar 2022 | CNY | 7.9 | 7.95 | 7.77 | 7.84 | 7.84 | -0.07 (-0.88%) | 9,248,429 |
22 Mar 2022 | CNY | 7.9 | 8.05 | 7.85 | 7.91 | 7.91 | +0.01 (+0.13%) | 12,021,563 |
21 Mar 2022 | CNY | 7.84 | 7.96 | 7.82 | 7.9 | 7.9 | +0.06 (+0.77%) | 11,493,832 |
18 Mar 2022 | CNY | 7.68 | 7.87 | 7.68 | 7.84 | 7.84 | +0.1 (+1.29%) | 11,289,400 |
17 Mar 2022 | CNY | 7.77 | 7.92 | 7.7 | 7.74 | 7.74 | +0.07 (+0.91%) | 15,247,270 |
16 Mar 2022 | CNY | 7.45 | 7.7 | 7.38 | 7.67 | 7.67 | +0.34 (+4.64%) | 16,491,354 |
15 Mar 2022 | CNY | 7.78 | 7.86 | 7.32 | 7.33 | 7.33 | -0.56 (-7.10%) | 19,250,732 |
14 Mar 2022 | CNY | 8.08 | 8.26 | 7.88 | 7.89 | 7.89 | -0.34 (-4.13%) | 20,734,771 |
11 Mar 2022 | CNY | 8.2 | 8.32 | 7.95 | 8.23 | 8.23 | -0.18 (-2.14%) | 28,649,783 |
10 Mar 2022 | CNY | 8.25 | 8.41 | 7.94 | 8.41 | 8.41 | -0.22 (-2.55%) | 43,738,319 |
9 Mar 2022 | CNY | 8.81 | 8.89 | 8.63 | 8.63 | 8.63 | -0.96 (-10.01%) | 42,778,318 |
8 Mar 2022 | CNY | 9.1 | 9.77 | 8.62 | 9.59 | 9.59 | +0.71 (+8.00%) | 76,802,878 |
7 Mar 2022 | CNY | 8.85 | 9.13 | 8.68 | 8.88 | 8.88 | +0.19 (+2.19%) | 32,618,027 |
4 Mar 2022 | CNY | 9 | 9 | 8.61 | 8.69 | 8.69 | -0.26 (-2.91%) | 29,180,453 |
3 Mar 2022 | CNY | 8.85 | 9.35 | 8.78 | 8.95 | 8.95 | +0.09 (+1.02%) | 37,251,720 |
2 Mar 2022 | CNY | 8.8 | 9.14 | 8.74 | 8.86 | 8.86 | -0.05 (-0.56%) | 42,530,188 |
1 Mar 2022 | CNY | 8.48 | 9.35 | 8.45 | 8.91 | 8.91 | +0.41 (+4.82%) | 60,178,628 |