Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 6.34 | 6.35 | 6.22 | 6.31 | 6.31 | -0.07 (-1.10%) | 10,330,135 |
31 Mar 2022 | CNY | 6.38 | 6.45 | 6.35 | 6.38 | 6.38 | -0.09 (-1.39%) | 8,437,900 |
30 Mar 2022 | CNY | 6.4 | 6.48 | 6.32 | 6.47 | 6.47 | +0.09 (+1.41%) | 12,704,357 |
29 Mar 2022 | CNY | 6.53 | 6.61 | 6.33 | 6.38 | 6.38 | -0.14 (-2.15%) | 12,292,437 |
28 Mar 2022 | CNY | 6.63 | 6.68 | 6.38 | 6.52 | 6.52 | -0.06 (-0.91%) | 12,306,137 |
25 Mar 2022 | CNY | 6.64 | 6.7 | 6.53 | 6.58 | 6.58 | 0.0 (0.0%) | 11,357,865 |
24 Mar 2022 | CNY | 6.67 | 6.67 | 6.56 | 6.58 | 6.58 | -0.09 (-1.35%) | 13,267,288 |
23 Mar 2022 | CNY | 6.68 | 6.74 | 6.6 | 6.67 | 6.67 | -0.02 (-0.30%) | 12,119,824 |
22 Mar 2022 | CNY | 6.67 | 6.79 | 6.61 | 6.69 | 6.69 | 0.0 (0.0%) | 14,977,286 |
21 Mar 2022 | CNY | 6.63 | 6.75 | 6.56 | 6.69 | 6.69 | +0.07 (+1.06%) | 19,596,950 |
18 Mar 2022 | CNY | 6.4 | 6.67 | 6.38 | 6.62 | 6.62 | +0.19 (+2.95%) | 23,686,492 |
17 Mar 2022 | CNY | 6.29 | 6.52 | 6.26 | 6.43 | 6.43 | +0.19 (+3.04%) | 28,368,117 |
16 Mar 2022 | CNY | 6.16 | 6.3 | 5.82 | 6.24 | 6.24 | +0.19 (+3.14%) | 37,089,990 |
15 Mar 2022 | CNY | 6.4 | 6.48 | 6.03 | 6.05 | 6.05 | -0.3 (-4.72%) | 20,896,866 |
14 Mar 2022 | CNY | 6.56 | 6.63 | 6.33 | 6.35 | 6.35 | -0.17 (-2.61%) | 16,324,235 |
11 Mar 2022 | CNY | 6.45 | 6.57 | 6.33 | 6.52 | 6.52 | -0.01 (-0.15%) | 14,660,882 |
10 Mar 2022 | CNY | 6.66 | 6.7 | 6.5 | 6.53 | 6.53 | -0.01 (-0.15%) | 18,518,300 |
9 Mar 2022 | CNY | 6.73 | 6.76 | 6.2 | 6.54 | 6.54 | -0.12 (-1.80%) | 24,623,841 |
8 Mar 2022 | CNY | 7.09 | 7.17 | 6.64 | 6.66 | 6.66 | -0.67 (-9.14%) | 36,331,929 |
7 Mar 2022 | CNY | 8 | 8 | 7.33 | 7.33 | 7.33 | -0.81 (-9.95%) | 40,617,706 |
4 Mar 2022 | CNY | 8.45 | 8.45 | 8.12 | 8.14 | 8.14 | -0.33 (-3.90%) | 24,515,823 |
3 Mar 2022 | CNY | 7.9 | 8.67 | 7.87 | 8.47 | 8.47 | +0.59 (+7.49%) | 43,065,722 |
2 Mar 2022 | CNY | 7.83 | 7.9 | 7.78 | 7.88 | 7.88 | -0.01 (-0.13%) | 7,257,200 |
1 Mar 2022 | CNY | 7.98 | 8.02 | 7.81 | 7.89 | 7.89 | -0.16 (-1.99%) | 12,044,007 |
28 Feb 2022 | CNY | 8.3 | 8.3 | 7.76 | 8.05 | 8.05 | -0.25 (-3.01%) | 21,030,453 |
25 Feb 2022 | CNY | 7.99 | 8.34 | 7.99 | 8.3 | 8.3 | +0.33 (+4.14%) | 20,445,319 |
24 Feb 2022 | CNY | 8.11 | 8.31 | 7.85 | 7.97 | 7.97 | -0.12 (-1.48%) | 18,139,700 |
23 Feb 2022 | CNY | 7.8 | 8.18 | 7.8 | 8.09 | 8.09 | +0.32 (+4.12%) | 15,851,511 |
22 Feb 2022 | CNY | 7.91 | 7.94 | 7.72 | 7.77 | 7.77 | -0.17 (-2.14%) | 9,310,200 |
21 Feb 2022 | CNY | 7.84 | 7.97 | 7.82 | 7.94 | 7.94 | +0.05 (+0.63%) | 9,968,286 |