Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | CNY | 6.43 | 6.53 | 6.36 | 6.39 | 6.39 | -0.01 (-0.16%) | 3,939,400 |
24 Mar 2022 | CNY | 6.57 | 6.57 | 6.39 | 6.4 | 6.4 | -0.15 (-2.29%) | 3,921,000 |
23 Mar 2022 | CNY | 6.51 | 6.65 | 6.51 | 6.55 | 6.55 | +0.02 (+0.31%) | 4,589,920 |
22 Mar 2022 | CNY | 6.55 | 6.63 | 6.41 | 6.53 | 6.53 | -0.06 (-0.91%) | 4,874,100 |
21 Mar 2022 | CNY | 6.52 | 6.69 | 6.4 | 6.59 | 6.59 | +0.07 (+1.07%) | 5,723,325 |
18 Mar 2022 | CNY | 6.32 | 6.55 | 6.3 | 6.52 | 6.52 | +0.18 (+2.84%) | 4,753,507 |
17 Mar 2022 | CNY | 6.45 | 6.55 | 6.32 | 6.34 | 6.34 | -0.03 (-0.47%) | 5,674,800 |
16 Mar 2022 | CNY | 6.26 | 6.44 | 6.09 | 6.37 | 6.37 | +0.23 (+3.75%) | 5,482,340 |
15 Mar 2022 | CNY | 6.47 | 6.55 | 6.1 | 6.14 | 6.14 | -0.36 (-5.54%) | 6,575,500 |
14 Mar 2022 | CNY | 6.71 | 6.75 | 6.49 | 6.5 | 6.5 | -0.3 (-4.41%) | 5,418,000 |
11 Mar 2022 | CNY | 6.64 | 6.8 | 6.5 | 6.8 | 6.8 | +0.11 (+1.64%) | 4,627,220 |
10 Mar 2022 | CNY | 6.81 | 6.91 | 6.68 | 6.69 | 6.69 | +0.01 (+0.15%) | 5,064,000 |
9 Mar 2022 | CNY | 6.73 | 6.86 | 6.38 | 6.68 | 6.68 | -0.09 (-1.33%) | 7,310,487 |
8 Mar 2022 | CNY | 6.92 | 7.03 | 6.72 | 6.77 | 6.77 | -0.16 (-2.31%) | 6,125,700 |
7 Mar 2022 | CNY | 7.03 | 7.16 | 6.9 | 6.93 | 6.93 | -0.15 (-2.12%) | 5,702,100 |
4 Mar 2022 | CNY | 7.21 | 7.24 | 7.04 | 7.08 | 7.08 | -0.13 (-1.80%) | 5,237,600 |
3 Mar 2022 | CNY | 7.36 | 7.36 | 7.18 | 7.21 | 7.21 | -0.08 (-1.10%) | 5,029,800 |
2 Mar 2022 | CNY | 7.33 | 7.35 | 7.23 | 7.29 | 7.29 | -0.01 (-0.14%) | 4,379,801 |
1 Mar 2022 | CNY | 7.2 | 7.39 | 7.2 | 7.3 | 7.3 | +0.1 (+1.39%) | 6,558,200 |
28 Feb 2022 | CNY | 7.23 | 7.29 | 7 | 7.2 | 7.2 | -0.02 (-0.28%) | 5,595,100 |
25 Feb 2022 | CNY | 7.28 | 7.36 | 7.14 | 7.22 | 7.22 | +0.03 (+0.42%) | 6,308,300 |
24 Feb 2022 | CNY | 7.29 | 7.46 | 7.09 | 7.19 | 7.19 | -0.11 (-1.51%) | 11,207,700 |
23 Feb 2022 | CNY | 7.27 | 7.4 | 7.23 | 7.3 | 7.3 | +0.07 (+0.97%) | 6,371,100 |
22 Feb 2022 | CNY | 7.29 | 7.36 | 7.2 | 7.23 | 7.23 | -0.07 (-0.96%) | 7,560,300 |
21 Feb 2022 | CNY | 7.18 | 7.3 | 7.11 | 7.3 | 7.3 | +0.15 (+2.10%) | 8,738,900 |
18 Feb 2022 | CNY | 6.91 | 7.18 | 6.81 | 7.15 | 7.15 | +0.08 (+1.13%) | 7,271,793 |
17 Feb 2022 | CNY | 6.99 | 7.19 | 6.9 | 7.07 | 7.07 | +0.14 (+2.02%) | 9,800,390 |
16 Feb 2022 | CNY | 6.86 | 6.99 | 6.86 | 6.93 | 6.93 | +0.11 (+1.61%) | 3,772,100 |
15 Feb 2022 | CNY | 6.9 | 6.92 | 6.75 | 6.82 | 6.82 | -0.07 (-1.02%) | 3,743,500 |
14 Feb 2022 | CNY | 6.82 | 6.95 | 6.75 | 6.89 | 6.89 | +0.03 (+0.44%) | 4,042,800 |