Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 6.95 | 6.96 | 6.77 | 6.87 | 6.87 | -0.13 (-1.86%) | 5,385,000 |
31 Mar 2022 | CNY | 7.06 | 7.1 | 6.93 | 7 | 7 | -0.05 (-0.71%) | 7,954,449 |
30 Mar 2022 | CNY | 6.81 | 7.47 | 6.81 | 7.05 | 7.05 | +0.22 (+3.22%) | 14,992,414 |
29 Mar 2022 | CNY | 6.81 | 6.87 | 6.69 | 6.83 | 6.83 | +0.01 (+0.15%) | 5,697,300 |
28 Mar 2022 | CNY | 6.85 | 6.94 | 6.77 | 6.82 | 6.82 | -0.07 (-1.02%) | 4,069,100 |
25 Mar 2022 | CNY | 6.76 | 7.02 | 6.73 | 6.89 | 6.89 | +0.1 (+1.47%) | 6,939,500 |
24 Mar 2022 | CNY | 6.86 | 6.93 | 6.72 | 6.79 | 6.79 | -0.08 (-1.16%) | 3,307,200 |
23 Mar 2022 | CNY | 6.95 | 6.96 | 6.78 | 6.87 | 6.87 | -0.02 (-0.29%) | 4,158,000 |
22 Mar 2022 | CNY | 6.79 | 6.98 | 6.74 | 6.89 | 6.89 | +0.09 (+1.32%) | 6,355,900 |
21 Mar 2022 | CNY | 6.6 | 6.8 | 6.57 | 6.8 | 6.8 | +0.2 (+3.03%) | 3,167,200 |
18 Mar 2022 | CNY | 6.41 | 6.64 | 6.39 | 6.6 | 6.6 | +0.16 (+2.48%) | 3,088,092 |
17 Mar 2022 | CNY | 6.5 | 6.57 | 6.42 | 6.44 | 6.44 | -0.02 (-0.31%) | 2,741,500 |
16 Mar 2022 | CNY | 6.4 | 6.5 | 6.18 | 6.46 | 6.46 | +0.19 (+3.03%) | 3,320,300 |
15 Mar 2022 | CNY | 6.45 | 6.59 | 6.25 | 6.27 | 6.27 | -0.17 (-2.64%) | 4,175,400 |
14 Mar 2022 | CNY | 6.59 | 6.62 | 6.42 | 6.44 | 6.44 | -0.22 (-3.30%) | 2,688,500 |
11 Mar 2022 | CNY | 6.56 | 6.69 | 6.42 | 6.66 | 6.66 | +0.06 (+0.91%) | 2,418,900 |
10 Mar 2022 | CNY | 6.55 | 6.72 | 6.52 | 6.6 | 6.6 | +0.2 (+3.13%) | 3,564,617 |
9 Mar 2022 | CNY | 6.53 | 6.62 | 6.13 | 6.4 | 6.4 | -0.13 (-1.99%) | 3,533,756 |
8 Mar 2022 | CNY | 6.73 | 6.79 | 6.52 | 6.53 | 6.53 | -0.24 (-3.55%) | 3,470,717 |
7 Mar 2022 | CNY | 6.85 | 6.93 | 6.71 | 6.77 | 6.77 | -0.11 (-1.60%) | 2,887,900 |
4 Mar 2022 | CNY | 6.95 | 6.99 | 6.85 | 6.88 | 6.88 | -0.08 (-1.15%) | 4,258,300 |
3 Mar 2022 | CNY | 7.1 | 7.1 | 6.92 | 6.96 | 6.96 | -0.09 (-1.28%) | 4,246,000 |
2 Mar 2022 | CNY | 7.15 | 7.15 | 6.9 | 7.05 | 7.05 | -0.11 (-1.54%) | 6,758,917 |
1 Mar 2022 | CNY | 6.91 | 7.17 | 6.86 | 7.16 | 7.16 | +0.24 (+3.47%) | 9,551,916 |
28 Feb 2022 | CNY | 6.85 | 7.04 | 6.75 | 6.92 | 6.92 | +0.07 (+1.02%) | 6,781,428 |
25 Feb 2022 | CNY | 6.63 | 6.87 | 6.63 | 6.85 | 6.85 | +0.24 (+3.63%) | 4,074,700 |
24 Feb 2022 | CNY | 6.73 | 6.8 | 6.52 | 6.61 | 6.61 | -0.15 (-2.22%) | 3,695,014 |
23 Feb 2022 | CNY | 6.8 | 6.8 | 6.68 | 6.76 | 6.76 | -0.01 (-0.15%) | 2,396,714 |
22 Feb 2022 | CNY | 6.65 | 6.8 | 6.61 | 6.77 | 6.77 | +0.11 (+1.65%) | 4,706,500 |
21 Feb 2022 | CNY | 6.56 | 6.68 | 6.53 | 6.66 | 6.66 | +0.11 (+1.68%) | 2,143,200 |