Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 7 | 7.03 | 6.83 | 6.96 | 6.96 | -0.05 (-0.71%) | 2,582,400 |
12 Apr 2022 | CNY | 6.71 | 7.01 | 6.62 | 7.01 | 7.01 | +0.26 (+3.85%) | 2,809,955 |
11 Apr 2022 | CNY | 6.98 | 6.99 | 6.65 | 6.75 | 6.75 | -0.22 (-3.16%) | 3,300,600 |
8 Apr 2022 | CNY | 6.99 | 7.03 | 6.85 | 6.97 | 6.97 | -0.02 (-0.29%) | 3,006,573 |
7 Apr 2022 | CNY | 7.08 | 7.13 | 6.93 | 6.99 | 6.99 | -0.09 (-1.27%) | 3,729,280 |
6 Apr 2022 | CNY | 6.89 | 7.1 | 6.85 | 7.08 | 7.08 | +0.16 (+2.31%) | 4,021,500 |
1 Apr 2022 | CNY | 6.96 | 7.04 | 6.87 | 6.92 | 6.92 | -0.02 (-0.29%) | 3,086,700 |
31 Mar 2022 | CNY | 6.91 | 7.03 | 6.85 | 6.94 | 6.94 | +0.03 (+0.43%) | 2,898,700 |
30 Mar 2022 | CNY | 6.93 | 7 | 6.84 | 6.91 | 6.91 | +0.01 (+0.14%) | 1,877,800 |
29 Mar 2022 | CNY | 7.01 | 7.04 | 6.85 | 6.9 | 6.9 | -0.13 (-1.85%) | 1,903,969 |
28 Mar 2022 | CNY | 6.96 | 7.09 | 6.8 | 7.03 | 7.03 | +0.05 (+0.72%) | 2,832,956 |
25 Mar 2022 | CNY | 6.89 | 7.05 | 6.88 | 6.98 | 6.98 | +0.08 (+1.16%) | 2,470,900 |
24 Mar 2022 | CNY | 7 | 7.05 | 6.86 | 6.9 | 6.9 | -0.1 (-1.43%) | 2,180,600 |
23 Mar 2022 | CNY | 7 | 7.07 | 6.93 | 7 | 7 | +0.02 (+0.29%) | 2,716,800 |
22 Mar 2022 | CNY | 7.06 | 7.07 | 6.9 | 6.98 | 6.98 | -0.02 (-0.29%) | 2,020,300 |
21 Mar 2022 | CNY | 6.9 | 7 | 6.83 | 7 | 7 | +0.14 (+2.04%) | 3,283,100 |
18 Mar 2022 | CNY | 6.67 | 6.89 | 6.59 | 6.86 | 6.86 | +0.19 (+2.85%) | 2,955,155 |
17 Mar 2022 | CNY | 6.76 | 6.88 | 6.61 | 6.67 | 6.67 | 0.0 (0.0%) | 3,973,700 |
16 Mar 2022 | CNY | 6.54 | 6.7 | 6.41 | 6.67 | 6.67 | +0.19 (+2.93%) | 3,887,100 |
15 Mar 2022 | CNY | 6.88 | 6.88 | 6.45 | 6.48 | 6.48 | -0.43 (-6.22%) | 4,970,400 |
14 Mar 2022 | CNY | 7.2 | 7.2 | 6.9 | 6.91 | 6.91 | -0.23 (-3.22%) | 2,880,500 |
11 Mar 2022 | CNY | 7.06 | 7.17 | 6.91 | 7.14 | 7.14 | +0.02 (+0.28%) | 3,544,876 |
10 Mar 2022 | CNY | 7.25 | 7.28 | 7.1 | 7.12 | 7.12 | +0.08 (+1.14%) | 3,460,576 |
9 Mar 2022 | CNY | 7.29 | 7.32 | 6.75 | 7.04 | 7.04 | -0.15 (-2.09%) | 4,303,776 |
8 Mar 2022 | CNY | 7.46 | 7.54 | 7.09 | 7.19 | 7.19 | -0.31 (-4.13%) | 4,906,100 |
7 Mar 2022 | CNY | 7.53 | 7.66 | 7.44 | 7.5 | 7.5 | -0.04 (-0.53%) | 3,510,200 |
4 Mar 2022 | CNY | 7.69 | 7.73 | 7.46 | 7.54 | 7.54 | -0.19 (-2.46%) | 6,083,242 |
3 Mar 2022 | CNY | 7.67 | 7.89 | 7.63 | 7.73 | 7.73 | +0.1 (+1.31%) | 6,752,100 |
2 Mar 2022 | CNY | 7.6 | 7.71 | 7.55 | 7.63 | 7.63 | -0.02 (-0.26%) | 5,335,000 |
1 Mar 2022 | CNY | 7.43 | 7.66 | 7.35 | 7.65 | 7.65 | +0.27 (+3.66%) | 9,296,292 |