Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 6.29 | 6.32 | 6.23 | 6.32 | 6.32 | +0.03 (+0.48%) | 4,006,200 |
31 Mar 2022 | CNY | 6.23 | 6.33 | 6.21 | 6.29 | 6.29 | +0.04 (+0.64%) | 4,364,784 |
30 Mar 2022 | CNY | 6.21 | 6.25 | 6.19 | 6.25 | 6.25 | +0.05 (+0.81%) | 3,688,513 |
29 Mar 2022 | CNY | 6.21 | 6.25 | 6.16 | 6.2 | 6.2 | 0.0 (0.0%) | 3,414,900 |
28 Mar 2022 | CNY | 6.14 | 6.24 | 6.01 | 6.2 | 6.2 | +0.04 (+0.65%) | 5,119,555 |
25 Mar 2022 | CNY | 6.2 | 6.25 | 6.15 | 6.16 | 6.16 | -0.04 (-0.65%) | 4,946,200 |
24 Mar 2022 | CNY | 6.19 | 6.29 | 6.16 | 6.2 | 6.2 | 0.0 (0.0%) | 5,075,900 |
23 Mar 2022 | CNY | 6.23 | 6.28 | 6.18 | 6.2 | 6.2 | -0.01 (-0.16%) | 3,879,000 |
22 Mar 2022 | CNY | 6.2 | 6.25 | 6.16 | 6.21 | 6.21 | +0.01 (+0.16%) | 4,167,900 |
21 Mar 2022 | CNY | 6.17 | 6.22 | 6.11 | 6.2 | 6.2 | +0.03 (+0.49%) | 4,487,600 |
18 Mar 2022 | CNY | 6.04 | 6.2 | 6.03 | 6.17 | 6.17 | +0.1 (+1.65%) | 4,336,298 |
17 Mar 2022 | CNY | 6.08 | 6.17 | 6.07 | 6.07 | 6.07 | +0.02 (+0.33%) | 5,005,100 |
16 Mar 2022 | CNY | 5.93 | 6.07 | 5.8 | 6.05 | 6.05 | +0.19 (+3.24%) | 6,866,169 |
15 Mar 2022 | CNY | 6.35 | 6.36 | 5.85 | 5.86 | 5.86 | -0.48 (-7.57%) | 10,990,801 |
14 Mar 2022 | CNY | 6.5 | 6.58 | 6.33 | 6.34 | 6.34 | -0.24 (-3.65%) | 6,050,071 |
11 Mar 2022 | CNY | 6.52 | 6.58 | 6.36 | 6.58 | 6.58 | +0.01 (+0.15%) | 6,551,884 |
10 Mar 2022 | CNY | 6.59 | 6.64 | 6.52 | 6.57 | 6.57 | +0.05 (+0.77%) | 6,121,066 |
9 Mar 2022 | CNY | 6.66 | 6.74 | 6.31 | 6.52 | 6.52 | -0.14 (-2.10%) | 9,625,949 |
8 Mar 2022 | CNY | 6.99 | 6.99 | 6.6 | 6.66 | 6.66 | -0.38 (-5.40%) | 13,452,207 |
7 Mar 2022 | CNY | 7.12 | 7.19 | 7.03 | 7.04 | 7.04 | -0.01 (-0.14%) | 12,034,074 |
4 Mar 2022 | CNY | 7.18 | 7.19 | 7.02 | 7.05 | 7.05 | -0.18 (-2.49%) | 15,411,367 |
3 Mar 2022 | CNY | 7.03 | 7.29 | 7.03 | 7.23 | 7.23 | +0.23 (+3.29%) | 26,306,183 |
2 Mar 2022 | CNY | 6.9 | 7.07 | 6.86 | 7 | 7 | +0.17 (+2.49%) | 16,517,073 |
1 Mar 2022 | CNY | 6.9 | 6.94 | 6.73 | 6.83 | 6.83 | -0.1 (-1.44%) | 12,774,439 |
28 Feb 2022 | CNY | 7 | 7.05 | 6.88 | 6.93 | 6.93 | -0.03 (-0.43%) | 11,637,144 |
25 Feb 2022 | CNY | 7.02 | 7.02 | 6.86 | 6.96 | 6.96 | -0.17 (-2.38%) | 18,503,102 |
24 Feb 2022 | CNY | 6.99 | 7.35 | 6.94 | 7.13 | 7.13 | +0.21 (+3.03%) | 37,781,282 |
23 Feb 2022 | CNY | 6.99 | 7.01 | 6.88 | 6.92 | 6.92 | -0.09 (-1.28%) | 11,019,983 |
22 Feb 2022 | CNY | 6.95 | 7.13 | 6.85 | 7.01 | 7.01 | +0.07 (+1.01%) | 18,805,795 |
21 Feb 2022 | CNY | 6.89 | 6.94 | 6.84 | 6.94 | 6.94 | +0.05 (+0.73%) | 4,230,627 |