Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | CNY | 7.48 | 7.62 | 7.41 | 7.53 | 7.53 | +0.14 (+1.89%) | 5,963,912 |
17 Mar 2022 | CNY | 7.45 | 7.55 | 7.35 | 7.39 | 7.39 | +0.06 (+0.82%) | 6,842,300 |
16 Mar 2022 | CNY | 7.28 | 7.35 | 6.8 | 7.33 | 7.33 | +0.17 (+2.37%) | 8,750,232 |
15 Mar 2022 | CNY | 7.53 | 7.57 | 7.11 | 7.16 | 7.16 | -0.36 (-4.79%) | 7,629,239 |
14 Mar 2022 | CNY | 7.66 | 7.85 | 7.5 | 7.52 | 7.52 | -0.15 (-1.96%) | 5,646,081 |
11 Mar 2022 | CNY | 7.5 | 7.7 | 7.34 | 7.67 | 7.67 | +0.15 (+1.99%) | 6,219,472 |
10 Mar 2022 | CNY | 7.68 | 7.72 | 7.51 | 7.52 | 7.52 | +0.02 (+0.27%) | 6,151,739 |
9 Mar 2022 | CNY | 7.84 | 7.88 | 7.27 | 7.5 | 7.5 | -0.29 (-3.72%) | 9,336,294 |
8 Mar 2022 | CNY | 8.13 | 8.14 | 7.7 | 7.79 | 7.79 | -0.33 (-4.06%) | 10,302,279 |
7 Mar 2022 | CNY | 8.19 | 8.21 | 8.08 | 8.12 | 8.12 | -0.11 (-1.34%) | 4,773,059 |
4 Mar 2022 | CNY | 8.11 | 8.26 | 8.05 | 8.23 | 8.23 | +0.12 (+1.48%) | 6,309,291 |
3 Mar 2022 | CNY | 8.24 | 8.24 | 8.09 | 8.11 | 8.11 | -0.1 (-1.22%) | 5,379,600 |
2 Mar 2022 | CNY | 8.24 | 8.28 | 8.17 | 8.21 | 8.21 | -0.08 (-0.97%) | 3,845,500 |
1 Mar 2022 | CNY | 8.35 | 8.44 | 8.24 | 8.29 | 8.29 | 0.0 (0.0%) | 4,058,872 |
28 Feb 2022 | CNY | 8.46 | 8.46 | 8.23 | 8.29 | 8.29 | -0.12 (-1.43%) | 4,890,271 |
25 Feb 2022 | CNY | 8.36 | 8.51 | 8.34 | 8.41 | 8.41 | +0.13 (+1.57%) | 6,070,855 |
24 Feb 2022 | CNY | 8.35 | 8.53 | 8.18 | 8.28 | 8.28 | -0.19 (-2.24%) | 10,753,333 |
23 Feb 2022 | CNY | 8.26 | 8.78 | 8.22 | 8.47 | 8.47 | +0.33 (+4.05%) | 11,472,667 |
22 Feb 2022 | CNY | 8.26 | 8.26 | 8.12 | 8.14 | 8.14 | -0.15 (-1.81%) | 3,960,105 |
21 Feb 2022 | CNY | 8.27 | 8.33 | 8.22 | 8.29 | 8.29 | +0.02 (+0.24%) | 3,980,458 |
18 Feb 2022 | CNY | 8.1 | 8.28 | 8.08 | 8.27 | 8.27 | +0.13 (+1.60%) | 4,387,207 |
17 Feb 2022 | CNY | 8.2 | 8.24 | 8.12 | 8.14 | 8.14 | -0.06 (-0.73%) | 3,685,366 |
16 Feb 2022 | CNY | 8.22 | 8.3 | 8.18 | 8.2 | 8.2 | +0.02 (+0.24%) | 3,352,632 |
15 Feb 2022 | CNY | 8.17 | 8.23 | 8.12 | 8.18 | 8.18 | 0.0 (0.0%) | 2,730,300 |
14 Feb 2022 | CNY | 8.16 | 8.25 | 8.1 | 8.18 | 8.18 | -0.03 (-0.37%) | 4,451,400 |
11 Feb 2022 | CNY | 8.25 | 8.32 | 8.19 | 8.21 | 8.21 | -0.07 (-0.85%) | 4,042,038 |
10 Feb 2022 | CNY | 8.36 | 8.38 | 8.25 | 8.28 | 8.28 | -0.06 (-0.72%) | 3,967,950 |
9 Feb 2022 | CNY | 8.28 | 8.38 | 8.23 | 8.34 | 8.34 | +0.05 (+0.60%) | 4,605,738 |
8 Feb 2022 | CNY | 8.25 | 8.32 | 8.11 | 8.29 | 8.29 | +0.07 (+0.85%) | 5,279,069 |
7 Feb 2022 | CNY | 8.09 | 8.39 | 8.09 | 8.22 | 8.22 | +0.14 (+1.73%) | 8,530,425 |