Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 7.63 | 7.83 | 7.5 | 7.74 | 7.74 | +0.11 (+1.44%) | 4,967,800 |
25 Feb 2022 | CNY | 7.6 | 7.76 | 7.58 | 7.63 | 7.63 | +0.09 (+1.19%) | 3,303,400 |
24 Feb 2022 | CNY | 7.86 | 7.89 | 7.45 | 7.54 | 7.54 | -0.29 (-3.70%) | 6,684,600 |
23 Feb 2022 | CNY | 7.87 | 7.95 | 7.7 | 7.83 | 7.83 | +0.15 (+1.95%) | 4,845,100 |
22 Feb 2022 | CNY | 7.71 | 7.81 | 7.6 | 7.68 | 7.68 | -0.09 (-1.16%) | 3,925,400 |
21 Feb 2022 | CNY | 7.65 | 7.78 | 7.6 | 7.77 | 7.77 | +0.19 (+2.51%) | 3,422,400 |
18 Feb 2022 | CNY | 7.4 | 7.6 | 7.38 | 7.58 | 7.58 | +0.14 (+1.88%) | 3,058,400 |
17 Feb 2022 | CNY | 7.49 | 7.61 | 7.43 | 7.44 | 7.44 | -0.05 (-0.67%) | 3,973,700 |
16 Feb 2022 | CNY | 7.38 | 7.58 | 7.35 | 7.49 | 7.49 | +0.13 (+1.77%) | 3,487,300 |
15 Feb 2022 | CNY | 7.37 | 7.42 | 7.25 | 7.36 | 7.36 | -0.01 (-0.14%) | 2,307,100 |
14 Feb 2022 | CNY | 7.22 | 7.39 | 7.18 | 7.37 | 7.37 | +0.13 (+1.80%) | 2,696,500 |
11 Feb 2022 | CNY | 7.44 | 7.44 | 7.21 | 7.24 | 7.24 | -0.23 (-3.08%) | 3,666,400 |
10 Feb 2022 | CNY | 7.47 | 7.58 | 7.39 | 7.47 | 7.47 | -0.03 (-0.40%) | 3,889,100 |
9 Feb 2022 | CNY | 7.44 | 7.57 | 7.4 | 7.5 | 7.5 | +0.13 (+1.76%) | 4,937,233 |
8 Feb 2022 | CNY | 7.22 | 7.39 | 7.16 | 7.37 | 7.37 | +0.18 (+2.50%) | 5,062,632 |
7 Feb 2022 | CNY | 7.28 | 7.32 | 7.05 | 7.19 | 7.19 | +0.04 (+0.56%) | 4,532,900 |
28 Jan 2022 | CNY | 6.98 | 7.26 | 6.9 | 7.15 | 7.15 | +0.08 (+1.13%) | 7,974,414 |
27 Jan 2022 | CNY | 7.86 | 7.95 | 7.07 | 7.07 | 7.07 | -0.79 (-10.05%) | 15,906,817 |
26 Jan 2022 | CNY | 7.74 | 8.05 | 7.55 | 7.86 | 7.86 | -0.06 (-0.76%) | 14,176,527 |
25 Jan 2022 | CNY | 8.33 | 8.33 | 7.68 | 7.92 | 7.92 | -0.41 (-4.92%) | 25,673,334 |
24 Jan 2022 | CNY | 7.62 | 8.33 | 7.49 | 8.33 | 8.33 | +0.76 (+10.04%) | 11,841,017 |
21 Jan 2022 | CNY | 7.51 | 7.63 | 7.43 | 7.57 | 7.57 | +0.06 (+0.80%) | 3,289,400 |
20 Jan 2022 | CNY | 7.96 | 8.08 | 7.5 | 7.51 | 7.51 | -0.51 (-6.36%) | 8,317,200 |
19 Jan 2022 | CNY | 7.99 | 8.13 | 7.92 | 8.02 | 8.02 | +0.07 (+0.88%) | 3,520,807 |
18 Jan 2022 | CNY | 8.21 | 8.22 | 7.92 | 7.95 | 7.95 | -0.29 (-3.52%) | 5,515,980 |
17 Jan 2022 | CNY | 8.1 | 8.25 | 8.08 | 8.24 | 8.24 | +0.14 (+1.73%) | 4,345,902 |
14 Jan 2022 | CNY | 8.15 | 8.28 | 8.05 | 8.1 | 8.1 | -0.1 (-1.22%) | 4,534,744 |
13 Jan 2022 | CNY | 8.15 | 8.3 | 8.12 | 8.2 | 8.2 | +0.02 (+0.24%) | 6,278,500 |
12 Jan 2022 | CNY | 7.96 | 8.19 | 7.86 | 8.18 | 8.18 | +0.25 (+3.15%) | 7,982,615 |
11 Jan 2022 | CNY | 7.99 | 8.18 | 7.82 | 7.93 | 7.93 | -0.02 (-0.25%) | 4,877,500 |