Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 8.81 | 9.05 | 8.75 | 9.04 | 9.04 | +0.2 (+2.26%) | 10,344,306 |
11 Apr 2022 | CNY | 9.11 | 9.14 | 8.75 | 8.84 | 8.84 | -0.3 (-3.28%) | 15,315,091 |
8 Apr 2022 | CNY | 9.44 | 9.46 | 9.1 | 9.14 | 9.14 | -0.26 (-2.77%) | 16,088,448 |
7 Apr 2022 | CNY | 9.62 | 9.84 | 9.4 | 9.4 | 9.4 | -0.27 (-2.79%) | 19,340,832 |
6 Apr 2022 | CNY | 9.62 | 9.8 | 9.62 | 9.67 | 9.67 | +0.08 (+0.83%) | 13,276,889 |
1 Apr 2022 | CNY | 9.7 | 9.8 | 9.52 | 9.59 | 9.59 | -0.26 (-2.64%) | 21,416,575 |
31 Mar 2022 | CNY | 9.91 | 10.22 | 9.83 | 9.85 | 9.85 | -0.13 (-1.30%) | 19,058,100 |
30 Mar 2022 | CNY | 9.85 | 10 | 9.75 | 9.98 | 9.98 | +0.08 (+0.81%) | 14,241,811 |
29 Mar 2022 | CNY | 9.96 | 10.15 | 9.85 | 9.9 | 9.9 | +0.23 (+2.38%) | 20,848,131 |
28 Mar 2022 | CNY | 9.87 | 9.87 | 9.59 | 9.67 | 9.67 | -0.24 (-2.42%) | 15,928,627 |
25 Mar 2022 | CNY | 10.2 | 10.2 | 9.86 | 9.91 | 9.91 | -0.28 (-2.75%) | 17,567,824 |
24 Mar 2022 | CNY | 10.03 | 10.25 | 9.94 | 10.19 | 10.19 | +0.1 (+0.99%) | 16,276,467 |
23 Mar 2022 | CNY | 10.03 | 10.21 | 9.96 | 10.09 | 10.09 | +0.01 (+0.10%) | 13,025,300 |
22 Mar 2022 | CNY | 10.33 | 10.36 | 10.05 | 10.08 | 10.08 | -0.23 (-2.23%) | 16,252,809 |
21 Mar 2022 | CNY | 10.22 | 10.54 | 10.15 | 10.31 | 10.31 | +0.02 (+0.19%) | 18,374,930 |
18 Mar 2022 | CNY | 10.13 | 10.54 | 10.08 | 10.29 | 10.29 | +0.19 (+1.88%) | 22,348,476 |
17 Mar 2022 | CNY | 9.77 | 10.34 | 9.77 | 10.1 | 10.1 | +0.27 (+2.75%) | 25,687,188 |
16 Mar 2022 | CNY | 9.8 | 9.9 | 9.21 | 9.83 | 9.83 | +0.16 (+1.65%) | 26,166,665 |
15 Mar 2022 | CNY | 10.17 | 10.24 | 9.63 | 9.67 | 9.67 | -0.59 (-5.75%) | 28,778,077 |
14 Mar 2022 | CNY | 10.67 | 10.72 | 10.21 | 10.26 | 10.26 | -0.14 (-1.35%) | 37,209,855 |
11 Mar 2022 | CNY | 10.11 | 10.4 | 9.91 | 10.4 | 10.4 | +0.18 (+1.76%) | 31,521,146 |
10 Mar 2022 | CNY | 9.78 | 10.52 | 9.72 | 10.22 | 10.22 | +0.72 (+7.58%) | 36,189,441 |
9 Mar 2022 | CNY | 9.91 | 9.99 | 9.21 | 9.5 | 9.5 | -0.35 (-3.55%) | 23,239,895 |
8 Mar 2022 | CNY | 10.42 | 10.48 | 9.85 | 9.85 | 9.85 | -0.61 (-5.83%) | 26,913,571 |
7 Mar 2022 | CNY | 10.8 | 10.8 | 10.45 | 10.46 | 10.46 | -0.27 (-2.52%) | 17,198,604 |
4 Mar 2022 | CNY | 10.71 | 10.89 | 10.66 | 10.73 | 10.73 | -0.01 (-0.09%) | 17,320,905 |
3 Mar 2022 | CNY | 10.76 | 10.91 | 10.71 | 10.74 | 10.74 | -0.02 (-0.19%) | 12,249,629 |
2 Mar 2022 | CNY | 10.7 | 10.82 | 10.52 | 10.76 | 10.76 | +0.04 (+0.37%) | 12,493,778 |
1 Mar 2022 | CNY | 10.77 | 10.85 | 10.66 | 10.72 | 10.72 | -0.08 (-0.74%) | 12,733,306 |
28 Feb 2022 | CNY | 10.68 | 10.82 | 10.58 | 10.8 | 10.8 | +0.07 (+0.65%) | 13,623,218 |