Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 7.09 | 7.3 | 7.02 | 7.27 | 7.27 | +0.18 (+2.54%) | 2,532,100 |
11 Apr 2022 | CNY | 7.5 | 7.5 | 7.05 | 7.09 | 7.09 | -0.32 (-4.32%) | 2,861,500 |
8 Apr 2022 | CNY | 7.61 | 7.63 | 7.32 | 7.41 | 7.41 | -0.16 (-2.11%) | 3,038,800 |
7 Apr 2022 | CNY | 7.78 | 7.81 | 7.56 | 7.57 | 7.57 | -0.21 (-2.70%) | 3,303,500 |
6 Apr 2022 | CNY | 7.65 | 7.81 | 7.6 | 7.78 | 7.78 | +0.15 (+1.97%) | 3,460,600 |
1 Apr 2022 | CNY | 7.75 | 7.75 | 7.58 | 7.63 | 7.63 | -0.11 (-1.42%) | 2,992,700 |
31 Mar 2022 | CNY | 7.77 | 7.87 | 7.64 | 7.74 | 7.74 | +0.06 (+0.78%) | 2,866,600 |
30 Mar 2022 | CNY | 7.68 | 7.71 | 7.58 | 7.68 | 7.68 | +0.08 (+1.05%) | 1,798,600 |
29 Mar 2022 | CNY | 7.8 | 7.89 | 7.55 | 7.6 | 7.6 | -0.16 (-2.06%) | 2,817,200 |
28 Mar 2022 | CNY | 7.8 | 7.84 | 7.63 | 7.76 | 7.76 | -0.07 (-0.89%) | 2,561,200 |
25 Mar 2022 | CNY | 7.82 | 7.97 | 7.71 | 7.83 | 7.83 | +0.07 (+0.90%) | 2,677,400 |
24 Mar 2022 | CNY | 7.9 | 7.9 | 7.74 | 7.76 | 7.76 | -0.2 (-2.51%) | 3,052,500 |
23 Mar 2022 | CNY | 8 | 8.03 | 7.9 | 7.96 | 7.96 | -0.01 (-0.13%) | 3,507,000 |
22 Mar 2022 | CNY | 8.03 | 8.06 | 7.93 | 7.97 | 7.97 | -0.05 (-0.62%) | 2,732,501 |
21 Mar 2022 | CNY | 7.81 | 8.15 | 7.81 | 8.02 | 8.02 | +0.12 (+1.52%) | 3,885,600 |
18 Mar 2022 | CNY | 7.8 | 7.96 | 7.77 | 7.9 | 7.9 | +0.07 (+0.89%) | 2,400,000 |
17 Mar 2022 | CNY | 7.85 | 8 | 7.8 | 7.83 | 7.83 | +0.02 (+0.26%) | 4,310,400 |
16 Mar 2022 | CNY | 7.65 | 7.83 | 7.4 | 7.81 | 7.81 | +0.31 (+4.13%) | 3,931,600 |
15 Mar 2022 | CNY | 8.05 | 8.05 | 7.48 | 7.5 | 7.5 | -0.56 (-6.95%) | 4,758,900 |
14 Mar 2022 | CNY | 8.35 | 8.36 | 8.05 | 8.06 | 8.06 | -0.31 (-3.70%) | 2,362,500 |
11 Mar 2022 | CNY | 8.24 | 8.41 | 8.1 | 8.37 | 8.37 | -0.01 (-0.12%) | 3,044,602 |
10 Mar 2022 | CNY | 8.34 | 8.48 | 8.33 | 8.38 | 8.38 | +0.2 (+2.44%) | 3,297,097 |
9 Mar 2022 | CNY | 8.41 | 8.53 | 7.8 | 8.18 | 8.18 | -0.22 (-2.62%) | 4,813,700 |
8 Mar 2022 | CNY | 8.66 | 8.68 | 8.33 | 8.4 | 8.4 | -0.23 (-2.67%) | 3,354,197 |
7 Mar 2022 | CNY | 8.76 | 8.76 | 8.59 | 8.63 | 8.63 | -0.13 (-1.48%) | 2,540,497 |
4 Mar 2022 | CNY | 8.9 | 8.9 | 8.7 | 8.76 | 8.76 | -0.15 (-1.68%) | 3,015,300 |
3 Mar 2022 | CNY | 9.09 | 9.09 | 8.89 | 8.91 | 8.91 | -0.15 (-1.66%) | 3,050,300 |
2 Mar 2022 | CNY | 8.96 | 9.08 | 8.96 | 9.06 | 9.06 | +0.01 (+0.11%) | 2,629,000 |
1 Mar 2022 | CNY | 8.99 | 9.08 | 8.91 | 9.05 | 9.05 | +0.13 (+1.46%) | 3,899,794 |
28 Feb 2022 | CNY | 8.87 | 8.93 | 8.69 | 8.92 | 8.92 | +0.05 (+0.56%) | 3,253,800 |